Mercado fechará em 1 h 12 min
BOVESPA
126.650,64 +919,19 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.461,03 +240,54 (+0,46%) PETROLEO CRU
76,57 +1,71 (+2,28%) OURO
2.040,00 +27,60 (+1,37%) Bitcoin USD
38.121,07 +1.095,38 (+2,96%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:48PM EST. Mercado aberto.
Opções de comprapara19 de janeiro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119C00045000 | 2023-11-24 9:38AM EST | 45.00 | 101.80 | 101.80 | 102.65 | 0.00 | - | 1 | 318 | 142.19% |
| AMZN240119C00050000 | 2023-11-22 10:31AM EST | 50.00 | 97.40 | 96.95 | 97.55 | 0.00 | - | 75 | 1,961 | 132.13% |
| AMZN240119C00052000 | 2023-11-27 2:57PM EST | 52.00 | 96.35 | 94.85 | 95.65 | 0.00 | - | 1 | 3,298 | 127.54% |
| AMZN240119C00053000 | 2023-10-24 9:32AM EST | 53.00 | 76.10 | 93.85 | 94.65 | 0.00 | - | 1 | 1,761 | 125.39% |
| AMZN240119C00054000 | 2023-10-10 11:30AM EST | 54.00 | 77.38 | 88.55 | 88.80 | 0.00 | - | 201 | 1,401 | 0.00% |
| AMZN240119C00055000 | 2023-11-17 11:33AM EST | 55.00 | 89.82 | 91.90 | 92.75 | 0.00 | - | 1 | 908 | 126.17% |
| AMZN240119C00056000 | 2023-09-22 10:06AM EST | 56.00 | 76.96 | 69.60 | 70.65 | 0.00 | - | 2 | 969 | 0.00% |
| AMZN240119C00057000 | 2023-07-26 8:39AM EST | 57.00 | 71.95 | 74.90 | 76.05 | 0.00 | - | 2 | 839 | 0.00% |
| AMZN240119C00058000 | 2023-08-03 9:47AM EST | 58.00 | 71.99 | 80.80 | 82.05 | 0.00 | - | 280 | 858 | 0.00% |
| AMZN240119C00059000 | 2023-11-14 9:41AM EST | 59.00 | 88.21 | 87.90 | 88.80 | 0.00 | - | 2 | 349 | 119.14% |
| AMZN240119C00060000 | 2023-11-28 12:05PM EST | 60.00 | 87.85 | 86.95 | 87.80 | -0.86 | -0.97% | 7 | 1,721 | 118.46% |
| AMZN240119C00061000 | 2023-10-31 10:40AM EST | 61.00 | 71.95 | 85.95 | 86.80 | 0.00 | - | 2 | 463 | 116.50% |
| AMZN240119C00062000 | 2023-11-15 2:16PM EST | 62.00 | 82.03 | 84.95 | 85.80 | 0.00 | - | 7 | 596 | 114.45% |
| AMZN240119C00063000 | 2023-11-15 2:16PM EST | 63.00 | 81.05 | 83.95 | 84.80 | 0.00 | - | 7 | 837 | 112.50% |
| AMZN240119C00064000 | 2023-08-14 12:38PM EST | 64.00 | 77.22 | 81.65 | 82.90 | 0.00 | - | 2 | 905 | 0.00% |
| AMZN240119C00065000 | 2023-11-10 2:40PM EST | 65.00 | 78.95 | 81.95 | 82.80 | 0.00 | - | 1 | 1,571 | 108.79% |
| AMZN240119C00066000 | 2023-11-01 10:54AM EST | 66.00 | 70.50 | 81.00 | 81.85 | 0.00 | - | 1 | 419 | 109.18% |
| AMZN240119C00067000 | 2023-11-24 9:35AM EST | 67.00 | 80.25 | 80.00 | 80.85 | 0.00 | - | 1 | 539 | 107.32% |
| AMZN240119C00068000 | 2023-10-12 1:03PM EST | 68.00 | 65.00 | 75.65 | 76.90 | 0.00 | - | 40 | 2,599 | 0.00% |
| AMZN240119C00069000 | 2023-11-08 9:32AM EST | 69.00 | 74.71 | 78.05 | 78.80 | 0.00 | - | 1,160 | 2,600 | 103.71% |
| AMZN240119C00069500 | 2023-11-24 9:43AM EST | 69.50 | 77.40 | 77.60 | 78.40 | 0.00 | - | 2 | 1,038 | 105.76% |
| AMZN240119C00070000 | 2023-11-21 10:10AM EST | 70.00 | 73.85 | 77.25 | 77.70 | 0.00 | - | 2 | 10,156 | 103.91% |
| AMZN240119C00071000 | 2023-11-20 1:56PM EST | 71.00 | 75.60 | 76.05 | 76.75 | 0.00 | - | 1 | 1,433 | 99.12% |
| AMZN240119C00072000 | 2023-11-10 9:49AM EST | 72.00 | 70.09 | 75.35 | 75.50 | 0.00 | - | 3 | 1,865 | 98.44% |
| AMZN240119C00072500 | 2023-09-27 10:22AM EST | 72.50 | 53.53 | 55.25 | 57.45 | 0.00 | - | 3 | 1,399 | 0.00% |
| AMZN240119C00073000 | 2023-11-14 12:42PM EST | 73.00 | 73.67 | 74.35 | 74.60 | 0.00 | - | 1 | 5,286 | 98.63% |
| AMZN240119C00074000 | 2023-11-24 9:46AM EST | 74.00 | 72.75 | 72.95 | 73.60 | 0.00 | - | 1 | 1,133 | 88.38% |
| AMZN240119C00075000 | 2023-11-28 10:51AM EST | 75.00 | 72.40 | 72.35 | 72.55 | +0.85 | +1.19% | 1 | 13,080 | 94.34% |
| AMZN240119C00076000 | 2023-10-30 8:33AM EST | 76.00 | 55.90 | 71.40 | 71.85 | 0.00 | - | 30 | 1,683 | 98.39% |
| AMZN240119C00077000 | 2023-11-24 9:52AM EST | 77.00 | 69.60 | 70.45 | 71.10 | 0.00 | - | 1 | 1,156 | 100.78% |
| AMZN240119C00077500 | 2023-11-24 10:52AM EST | 77.50 | 68.69 | 69.85 | 70.25 | 0.00 | - | 1 | 2,148 | 93.55% |
| AMZN240119C00078000 | 2023-11-02 8:30AM EST | 78.00 | 60.60 | 69.40 | 69.95 | 0.00 | - | 1 | 1,898 | 96.39% |
| AMZN240119C00079000 | 2023-11-24 9:37AM EST | 79.00 | 68.35 | 68.40 | 68.60 | 0.00 | - | 1 | 943 | 89.50% |
| AMZN240119C00080000 | 2023-11-27 3:37PM EST | 80.00 | 69.17 | 67.40 | 67.60 | 0.00 | - | 2 | 20,828 | 87.89% |
| AMZN240119C00081000 | 2023-11-24 10:46AM EST | 81.00 | 65.50 | 66.45 | 66.60 | 0.00 | - | 1 | 913 | 87.11% |
| AMZN240119C00082000 | 2023-11-27 1:12PM EST | 82.00 | 68.00 | 65.25 | 65.70 | 0.00 | - | 1 | 959 | 83.98% |
| AMZN240119C00083000 | 2023-11-24 9:57AM EST | 83.00 | 64.09 | 64.10 | 64.60 | 0.00 | - | 20 | 1,467 | 78.13% |
| AMZN240119C00084000 | 2023-11-14 11:19AM EST | 84.00 | 63.42 | 63.25 | 63.65 | 0.00 | - | 2 | 1,859 | 80.13% |
| AMZN240119C00085000 | 2023-11-27 3:42PM EST | 85.00 | 64.10 | 62.25 | 62.65 | 0.00 | - | 12 | 11,464 | 78.66% |
| AMZN240119C00086000 | 2023-11-14 2:56PM EST | 86.00 | 60.90 | 61.35 | 62.00 | 0.00 | - | 2 | 2,546 | 83.35% |
| AMZN240119C00087000 | 2023-11-27 1:20PM EST | 87.00 | 62.46 | 60.50 | 60.70 | 0.00 | - | 40 | 3,157 | 79.93% |
| AMZN240119C00088000 | 2023-11-10 1:33PM EST | 88.00 | 55.90 | 59.25 | 59.80 | 0.00 | - | 3 | 2,001 | 76.47% |
| AMZN240119C00089000 | 2023-11-27 3:25PM EST | 89.00 | 60.30 | 58.50 | 59.00 | 0.00 | - | 2 | 1,481 | 80.47% |
| AMZN240119C00090000 | 2023-11-28 9:30AM EST | 90.00 | 57.75 | 57.40 | 57.70 | -1.32 | -2.23% | 1 | 6,100 | 74.22% |
| AMZN240119C00091000 | 2023-11-15 1:40PM EST | 91.00 | 53.45 | 56.20 | 56.65 | 0.00 | - | 1 | 2,028 | 69.34% |
| AMZN240119C00092000 | 2023-11-14 11:27AM EST | 92.00 | 55.60 | 55.50 | 55.95 | 0.00 | - | 3 | 2,004 | 75.44% |
| AMZN240119C00093000 | 2023-11-27 2:10PM EST | 93.00 | 56.50 | 54.50 | 54.70 | 0.00 | - | 3 | 1,883 | 71.14% |
| AMZN240119C00094000 | 2023-11-27 1:02PM EST | 94.00 | 55.82 | 53.55 | 53.95 | 0.00 | - | 16 | 1,595 | 73.00% |
| AMZN240119C00095000 | 2023-11-27 1:09PM EST | 95.00 | 54.90 | 52.45 | 52.70 | 0.00 | - | 8 | 5,972 | 67.77% |
| AMZN240119C00096000 | 2023-11-14 9:53AM EST | 96.00 | 50.50 | 51.55 | 52.05 | 0.00 | - | 1 | 2,868 | 71.09% |
| AMZN240119C00097000 | 2023-11-16 11:50AM EST | 97.00 | 47.00 | 50.55 | 50.80 | 0.00 | - | 1 | 2,245 | 67.19% |
| AMZN240119C00098000 | 2023-11-28 12:50PM EST | 98.00 | 49.70 | 49.55 | 49.80 | -0.95 | -1.88% | 1 | 2,591 | 65.77% |
| AMZN240119C00099000 | 2023-11-27 3:46PM EST | 99.00 | 49.00 | 48.60 | 49.15 | -1.20 | -2.39% | 1 | 2,392 | 68.14% |
| AMZN240119C00100000 | 2023-11-28 12:18PM EST | 100.00 | 48.27 | 47.50 | 47.75 | -0.96 | -1.95% | 200 | 34,604 | 62.01% |
| AMZN240119C00102500 | 2023-11-28 1:25PM EST | 102.50 | 45.55 | 45.05 | 45.45 | -1.65 | -3.50% | 3 | 6,193 | 61.04% |
| AMZN240119C00105000 | 2023-11-28 12:36PM EST | 105.00 | 43.00 | 42.70 | 42.90 | -1.39 | -3.13% | 4 | 37,500 | 58.52% |
| AMZN240119C00107500 | 2023-11-28 10:56AM EST | 107.50 | 40.10 | 40.25 | 40.45 | -1.20 | -2.91% | 2 | 12,020 | 55.96% |
| AMZN240119C00110000 | 2023-11-28 1:25PM EST | 110.00 | 37.80 | 37.75 | 38.10 | -1.66 | -4.21% | 16 | 20,959 | 53.71% |
| AMZN240119C00112500 | 2023-11-27 2:16PM EST | 112.50 | 37.20 | 35.30 | 35.70 | 0.00 | - | 7 | 7,083 | 51.39% |
| AMZN240119C00115000 | 2023-11-28 12:30PM EST | 115.00 | 33.28 | 32.90 | 33.10 | -0.75 | -2.20% | 41 | 41,048 | 49.29% |
| AMZN240119C00117500 | 2023-11-27 10:49AM EST | 117.50 | 32.66 | 30.30 | 30.60 | 0.00 | - | 1 | 7,223 | 45.95% |
| AMZN240119C00120000 | 2023-11-28 12:45PM EST | 120.00 | 28.28 | 28.00 | 28.35 | -0.88 | -3.02% | 29 | 32,683 | 45.24% |
| AMZN240119C00122500 | 2023-11-27 3:38PM EST | 122.50 | 27.41 | 25.55 | 25.85 | 0.00 | - | 37 | 5,311 | 41.82% |
| AMZN240119C00125000 | 2023-11-28 1:25PM EST | 125.00 | 23.40 | 23.30 | 23.45 | -0.95 | -3.90% | 93 | 21,342 | 39.33% |
| AMZN240119C00127500 | 2023-11-28 12:24PM EST | 127.50 | 21.60 | 20.95 | 21.10 | -0.85 | -3.79% | 13 | 10,589 | 37.12% |
| AMZN240119C00130000 | 2023-11-28 1:22PM EST | 130.00 | 18.82 | 18.65 | 18.95 | -0.93 | -4.71% | 79 | 28,800 | 36.18% |
| AMZN240119C00132500 | 2023-11-28 12:39PM EST | 132.50 | 16.75 | 16.50 | 16.65 | -1.13 | -6.32% | 12 | 17,197 | 33.85% |
| AMZN240119C00135000 | 2023-11-28 1:24PM EST | 135.00 | 14.34 | 14.30 | 14.45 | -0.96 | -6.27% | 2,029 | 31,033 | 31.91% |
| AMZN240119C00137500 | 2023-11-28 1:32PM EST | 137.50 | 12.30 | 12.25 | 12.40 | -1.15 | -8.55% | 71 | 11,551 | 30.46% |
| AMZN240119C00140000 | 2023-11-28 1:32PM EST | 140.00 | 10.41 | 10.35 | 10.45 | -0.99 | -8.68% | 452 | 34,969 | 29.08% |
| AMZN240119C00142500 | 2023-11-28 1:29PM EST | 142.50 | 8.75 | 8.65 | 8.75 | -0.70 | -7.41% | 379 | 16,105 | 28.36% |
| AMZN240119C00145000 | 2023-11-28 1:30PM EST | 145.00 | 7.10 | 7.00 | 7.10 | -0.70 | -8.97% | 6,380 | 23,473 | 27.23% |
| AMZN240119C00147500 | 2023-11-28 1:18PM EST | 147.50 | 5.65 | 5.60 | 5.70 | -0.70 | -11.02% | 3,708 | 8,097 | 26.56% |
| AMZN240119C00150000 | 2023-11-28 1:31PM EST | 150.00 | 4.45 | 4.40 | 4.45 | -0.60 | -11.88% | 5,797 | 63,163 | 25.81% |
| AMZN240119C00152500 | 2023-11-28 1:03PM EST | 152.50 | 3.42 | 3.40 | 3.50 | -0.51 | -12.98% | 408 | 9,759 | 25.66% |
| AMZN240119C00154500 | 2023-11-28 1:10PM EST | 154.50 | 2.73 | 2.75 | 2.77 | -0.47 | -14.69% | 255 | 5,315 | 25.14% |
| AMZN240119C00155000 | 2023-11-28 1:27PM EST | 155.00 | 2.58 | 2.58 | 2.60 | -0.42 | -14.00% | 1,720 | 19,992 | 24.98% |
| AMZN240119C00155500 | 2023-11-28 1:07PM EST | 155.50 | 2.48 | 2.42 | 2.44 | -0.41 | -14.19% | 188 | 3,609 | 24.84% |
| AMZN240119C00156000 | 2023-11-28 12:30PM EST | 156.00 | 2.36 | 2.29 | 2.32 | -0.37 | -13.55% | 227 | 5,108 | 24.88% |
| AMZN240119C00156500 | 2023-11-28 11:44AM EST | 156.50 | 2.25 | 2.15 | 2.17 | -0.50 | -18.18% | 67 | 7,409 | 24.73% |
| AMZN240119C00157000 | 2023-11-28 12:52PM EST | 157.00 | 2.09 | 2.04 | 2.06 | -0.49 | -18.99% | 386 | 4,109 | 24.77% |
| AMZN240119C00157500 | 2023-11-28 1:14PM EST | 157.50 | 1.94 | 1.91 | 1.94 | -0.46 | -19.17% | 310 | 9,721 | 24.73% |
| AMZN240119C00158000 | 2023-11-28 1:05PM EST | 158.00 | 1.84 | 1.80 | 1.83 | -0.39 | -17.49% | 90 | 3,019 | 24.71% |
| AMZN240119C00158500 | 2023-11-28 12:49PM EST | 158.50 | 1.74 | 1.73 | 1.75 | -0.46 | -20.91% | 136 | 1,550 | 24.83% |
| AMZN240119C00159000 | 2023-11-28 1:31PM EST | 159.00 | 1.60 | 1.59 | 1.61 | -0.47 | -22.71% | 40 | 3,897 | 24.57% |
| AMZN240119C00159500 | 2023-11-28 12:30PM EST | 159.50 | 1.56 | 1.49 | 1.51 | -0.38 | -19.59% | 8 | 1,857 | 24.52% |
| AMZN240119C00160000 | 2023-11-28 1:21PM EST | 160.00 | 1.43 | 1.40 | 1.42 | -0.27 | -15.88% | 1,053 | 19,511 | 24.51% |
| AMZN240119C00160500 | 2023-11-28 12:07PM EST | 160.50 | 1.42 | 1.32 | 1.33 | -0.16 | -10.13% | 14 | 2,347 | 24.46% |
| AMZN240119C00161000 | 2023-11-28 11:01AM EST | 161.00 | 1.22 | 1.24 | 1.26 | -0.27 | -18.12% | 9 | 2,984 | 24.52% |
| AMZN240119C00161250 | 2023-11-27 3:11PM EST | 161.25 | 1.21 | 1.20 | 1.22 | -0.37 | -23.42% | 1 | 3,444 | 24.51% |
| AMZN240119C00161500 | 2023-11-28 12:56PM EST | 161.50 | 1.21 | 1.16 | 1.18 | -0.34 | -21.94% | 5 | 1,582 | 24.49% |
| AMZN240119C00161750 | 2023-11-27 3:54PM EST | 161.75 | 1.41 | 1.12 | 1.14 | 0.00 | - | 18 | 705 | 24.46% |
| AMZN240119C00162000 | 2023-11-28 12:30PM EST | 162.00 | 1.12 | 1.10 | 1.12 | -0.33 | -22.76% | 20 | 1,776 | 24.56% |
| AMZN240119C00162250 | 2023-11-28 11:02AM EST | 162.25 | 1.05 | 1.05 | 1.07 | -0.35 | -25.00% | 4 | 1,060 | 24.45% |
| AMZN240119C00162500 | 2023-11-28 9:48AM EST | 162.50 | 1.04 | 1.02 | 1.04 | -0.22 | -17.46% | 203 | 2,254 | 24.48% |
| AMZN240119C00162750 | 2023-11-27 3:20PM EST | 162.75 | 1.32 | 0.99 | 1.01 | 0.00 | - | 21 | 1,943 | 24.49% |
| AMZN240119C00163000 | 2023-11-28 12:28PM EST | 163.00 | 1.04 | 0.96 | 0.97 | -0.25 | -19.38% | 91 | 5,139 | 24.43% |
| AMZN240119C00163250 | 2023-11-28 11:40AM EST | 163.25 | 1.04 | 0.93 | 0.94 | -0.20 | -16.13% | 24 | 6,531 | 24.44% |
| AMZN240119C00163500 | 2023-11-27 3:55PM EST | 163.50 | 1.10 | 0.91 | 0.91 | 0.00 | - | 147 | 2,847 | 24.43% |
| AMZN240119C00163750 | 2023-11-27 3:23PM EST | 163.75 | 1.17 | 0.87 | 0.89 | 0.00 | - | 19 | 1,450 | 24.50% |
| AMZN240119C00164000 | 2023-11-28 9:37AM EST | 164.00 | 0.84 | 0.84 | 0.86 | -0.29 | -25.66% | 5 | 3,344 | 24.49% |
| AMZN240119C00164250 | 2023-11-28 12:43PM EST | 164.25 | 0.84 | 0.81 | 0.83 | -0.26 | -23.64% | 13 | 587 | 24.46% |
| AMZN240119C00164500 | 2023-11-28 9:30AM EST | 164.50 | 0.79 | 0.80 | 0.82 | -0.27 | -25.47% | 3 | 851 | 24.61% |
| AMZN240119C00164750 | 2023-11-27 3:47PM EST | 164.75 | 1.00 | 0.78 | 0.80 | 0.00 | - | 25 | 830 | 24.67% |
| AMZN240119C00165000 | 2023-11-28 1:08PM EST | 165.00 | 0.75 | 0.75 | 0.76 | -0.16 | -17.58% | 93 | 13,897 | 24.54% |
| AMZN240119C00165250 | 2023-11-28 9:37AM EST | 165.25 | 0.75 | 0.71 | 0.73 | -0.27 | -26.47% | 1 | 3,307 | 24.49% |
| AMZN240119C00165500 | 2023-11-27 3:58PM EST | 165.50 | 0.86 | 0.69 | 0.71 | 0.00 | - | 16 | 5,293 | 24.52% |
| AMZN240119C00165750 | 2023-11-28 9:30AM EST | 165.75 | 0.76 | 0.68 | 0.68 | -0.16 | -17.39% | 1 | 3,572 | 24.46% |
| AMZN240119C00166000 | 2023-11-28 12:22PM EST | 166.00 | 0.73 | 0.65 | 0.66 | -0.11 | -13.10% | 37 | 1,440 | 24.49% |
| AMZN240119C00166500 | 2023-11-28 1:22PM EST | 166.50 | 0.63 | 0.60 | 0.62 | -0.20 | -24.10% | 4 | 1,533 | 24.51% |
| AMZN240119C00167000 | 2023-11-27 2:00PM EST | 167.00 | 0.54 | 0.57 | 0.59 | -0.29 | -34.94% | 3 | 2,306 | 24.63% |
| AMZN240119C00167500 | 2023-11-28 12:07PM EST | 167.50 | 0.57 | 0.53 | 0.54 | -0.14 | -19.72% | 152 | 3,086 | 24.51% |
| AMZN240119C00168000 | 2023-11-27 2:00PM EST | 168.00 | 0.48 | 0.50 | 0.52 | -0.25 | -34.25% | 1 | 1,871 | 24.68% |
| AMZN240119C00168500 | 2023-11-28 12:03PM EST | 168.50 | 0.51 | 0.47 | 0.48 | -0.13 | -20.31% | 41 | 3,093 | 24.63% |
| AMZN240119C00169000 | 2023-11-28 9:30AM EST | 169.00 | 0.50 | 0.43 | 0.45 | -0.11 | -18.03% | 100 | 2,836 | 24.66% |
| AMZN240119C00169500 | 2023-11-27 2:07PM EST | 169.50 | 0.60 | 0.41 | 0.42 | 0.00 | - | 82 | 2,354 | 24.66% |
| AMZN240119C00170000 | 2023-11-28 12:46PM EST | 170.00 | 0.40 | 0.38 | 0.40 | -0.08 | -16.67% | 139 | 25,477 | 24.78% |
| AMZN240119C00170500 | 2023-11-28 9:49AM EST | 170.50 | 0.34 | 0.36 | 0.37 | -0.11 | -24.44% | 1 | 3,454 | 24.76% |
| AMZN240119C00171000 | 2023-11-28 1:33PM EST | 171.00 | 0.34 | 0.33 | 0.35 | -0.16 | -32.00% | 7 | 2,546 | 24.83% |
| AMZN240119C00171500 | 2023-11-27 10:12AM EST | 171.50 | 0.47 | 0.31 | 0.33 | 0.00 | - | 3 | 1,974 | 24.90% |
| AMZN240119C00172000 | 2023-11-28 11:13AM EST | 172.00 | 0.30 | 0.29 | 0.31 | -0.16 | -34.78% | 13 | 1,511 | 24.95% |
| AMZN240119C00172500 | 2023-11-27 9:30AM EST | 172.50 | 0.35 | 0.27 | 0.29 | 0.00 | - | 4 | 2,788 | 24.95% |
| AMZN240119C00173000 | 2023-11-27 10:05AM EST | 173.00 | 0.39 | 0.26 | 0.27 | 0.00 | - | 2 | 879 | 24.98% |
| AMZN240119C00173500 | 2023-11-28 12:17PM EST | 173.50 | 0.27 | 0.25 | 0.26 | -0.09 | -25.00% | 25 | 3,927 | 25.15% |
| AMZN240119C00174000 | 2023-11-28 9:30AM EST | 174.00 | 0.25 | 0.22 | 0.23 | -0.05 | -16.67% | 100 | 1,013 | 24.90% |
| AMZN240119C00174500 | 2023-11-27 12:09PM EST | 174.50 | 0.33 | 0.21 | 0.22 | 0.00 | - | 12 | 1,853 | 25.05% |
| AMZN240119C00175000 | 2023-11-28 12:49PM EST | 175.00 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 343 | 43,225 | 25.15% |
| AMZN240119C00175500 | 2023-11-28 10:11AM EST | 175.50 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 1 | 2,682 | 25.29% |
| AMZN240119C00176000 | 2023-11-27 12:03PM EST | 176.00 | 0.28 | 0.18 | 0.19 | 0.00 | - | 2 | 2,689 | 25.39% |
| AMZN240119C00176500 | 2023-11-21 3:39PM EST | 176.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 1 | 2,031 | 25.24% |
| AMZN240119C00177000 | 2023-11-27 12:40PM EST | 177.00 | 0.24 | 0.15 | 0.16 | 0.00 | - | 1 | 2,291 | 25.29% |
| AMZN240119C00177500 | 2023-11-28 9:41AM EST | 177.50 | 0.16 | 0.14 | 0.15 | -0.05 | -23.81% | 24 | 2,646 | 25.34% |
| AMZN240119C00178000 | 2023-11-27 3:06PM EST | 178.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 171 | 3,392 | 25.34% |
| AMZN240119C00178500 | 2023-11-07 2:57PM EST | 178.50 | 0.17 | 0.13 | 0.14 | 0.00 | - | 3 | 1,304 | 25.68% |
| AMZN240119C00179000 | 2023-11-22 11:19AM EST | 179.00 | 0.17 | 0.12 | 0.13 | 0.00 | - | 1 | 3,752 | 25.68% |
| AMZN240119C00179500 | 2023-11-22 10:10AM EST | 179.50 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 1 | 1,068 | 25.64% |
| AMZN240119C00180000 | 2023-11-27 1:37PM EST | 180.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 35 | 24,532 | 25.59% |
| AMZN240119C00180500 | 2023-11-27 2:09PM EST | 180.50 | 0.14 | 0.10 | 0.11 | 0.00 | - | 60 | 1,996 | 25.88% |
| AMZN240119C00181000 | 2023-11-21 10:39AM EST | 181.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 11 | 2,462 | 25.83% |
| AMZN240119C00181500 | 2023-11-24 11:45AM EST | 181.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 3 | 1,714 | 26.12% |
| AMZN240119C00182000 | 2023-11-28 9:48AM EST | 182.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 300 | 1,936 | 25.98% |
| AMZN240119C00182500 | 2023-11-27 10:10AM EST | 182.50 | 0.12 | 0.08 | 0.09 | 0.00 | - | 22 | 5,575 | 26.27% |
| AMZN240119C00185000 | 2023-11-28 11:13AM EST | 185.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 6 | 8,900 | 26.76% |
| AMZN240119C00187500 | 2023-11-27 3:20PM EST | 187.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5 | 7,799 | 26.95% |
| AMZN240119C00190000 | 2023-11-28 1:03PM EST | 190.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 73 | 7,330 | 27.34% |
| AMZN240119C00192500 | 2023-11-28 9:30AM EST | 192.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 2,719 | 28.61% |
| AMZN240119C00195000 | 2023-11-28 9:30AM EST | 195.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 4,846 | 28.91% |
| AMZN240119C00197500 | 2023-11-28 11:21AM EST | 197.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 501 | 10,003 | 30.08% |
| AMZN240119C00200000 | 2023-11-28 12:51PM EST | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,392 | 24,712 | 29.69% |
| AMZN240119C00202500 | 2023-11-27 2:53PM EST | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,517 | 11,539 | 30.86% |
| AMZN240119C00205000 | 2023-11-28 10:01AM EST | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 14,388 | 32.03% |
| AMZN240119C00207500 | 2023-11-28 9:50AM EST | 207.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 5,539 | 32.81% |
| AMZN240119C00210000 | 2023-11-28 1:08PM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 12,979 | 33.99% |
| AMZN240119C00212500 | 2023-11-27 11:32AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,488 | 32.81% |
| AMZN240119C00215000 | 2023-11-24 12:46PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,211 | 33.59% |
| AMZN240119C00217500 | 2023-11-27 9:50AM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 3,727 | 34.38% |
| AMZN240119C00220000 | 2023-11-22 3:22PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 5,523 | 35.55% |
| AMZN240119C00222500 | 2023-11-27 10:20AM EST | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,289 | 36.33% |
| AMZN240119C00225000 | 2023-11-22 3:37PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,886 | 37.50% |
| AMZN240119C00227500 | 2023-11-21 9:47AM EST | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9,631 | 38.28% |
| AMZN240119C00230000 | 2023-11-27 10:18AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,621 | 39.06% |
| AMZN240119C00232500 | 2023-11-15 10:24AM EST | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,264 | 39.84% |
| AMZN240119C00235000 | 2023-11-20 9:30AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,169 | 40.63% |
| AMZN240119C00237500 | 2023-11-02 8:36AM EST | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 25,223 | 41.41% |
| AMZN240119C00240000 | 2023-11-20 9:31AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,956 | 42.19% |
| AMZN240119C00242500 | 2023-11-14 10:11AM EST | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,489 | 42.97% |
| AMZN240119C00245000 | 2023-11-02 8:37AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 558 | 5,240 | 43.75% |
| AMZN240119C00247500 | 2023-11-02 8:37AM EST | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 4,860 | 44.53% |
| AMZN240119C00250000 | 2023-11-22 3:37PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16,913 | 45.31% |
| AMZN240119C00255000 | 2023-11-02 8:37AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 6,098 | 46.88% |
| AMZN240119C00260000 | 2023-11-02 8:37AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 8,663 | 48.44% |
| AMZN240119C00265000 | 2023-11-02 8:37AM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 14,811 | 50.00% |
| AMZN240119C00270000 | 2023-11-22 1:39PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 48,261 | 51.56% |
| AMZN240119C01040000 | 2022-06-03 9:05AM EST | 1,040.00 | 1,499.75 | 1,486.35 | 1,504.20 | -39.50 | -2.57% | 2 | 0 | 0.00% |
| AMZN240119C01060000 | 2022-06-02 8:55AM EST | 1,060.00 | 1,437.30 | 1,468.70 | 1,486.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01080000 | 2022-06-01 12:27PM EST | 1,080.00 | 1,459.95 | 1,451.15 | 1,469.00 | 0.00 | - | 8 | 20 | 0.00% |
| AMZN240119C01100000 | 2022-06-02 11:02AM EST | 1,100.00 | 1,441.97 | 1,434.50 | 1,451.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01120000 | 2022-06-01 11:43AM EST | 1,120.00 | 1,406.15 | 1,416.40 | 1,434.25 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN240119C01140000 | 2022-06-02 12:24PM EST | 1,140.00 | 1,451.10 | 1,399.15 | 1,417.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C01160000 | 2022-06-01 12:36PM EST | 1,160.00 | 1,392.60 | 1,382.00 | 1,399.80 | 0.00 | - | 16 | 11 | 0.00% |
| AMZN240119C01180000 | 2022-06-01 11:43AM EST | 1,180.00 | 1,355.23 | 1,364.90 | 1,382.75 | 0.00 | - | 6 | 12 | 0.00% |
| AMZN240119C01200000 | 2022-06-01 2:33PM EST | 1,200.00 | 1,373.75 | 1,348.00 | 1,365.65 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN240119C01220000 | 2022-06-02 11:02AM EST | 1,220.00 | 1,339.92 | 1,330.95 | 1,348.80 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01240000 | 2022-06-01 2:11PM EST | 1,240.00 | 1,340.65 | 1,314.05 | 1,331.90 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01260000 | 2022-06-01 11:40AM EST | 1,260.00 | 1,293.81 | 1,297.25 | 1,314.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119C01280000 | 2022-06-01 12:36PM EST | 1,280.00 | 1,292.25 | 1,280.45 | 1,297.80 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01300000 | 2022-06-01 11:41AM EST | 1,300.00 | 1,260.10 | 1,263.75 | 1,281.60 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01320000 | 2022-06-01 11:42AM EST | 1,320.00 | 1,239.92 | 1,247.20 | 1,265.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01340000 | 2022-06-01 1:09PM EST | 1,340.00 | 1,253.20 | 1,230.80 | 1,248.65 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01360000 | 2022-06-01 11:45AM EST | 1,360.00 | 1,203.70 | 1,214.50 | 1,232.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119C01380000 | 2022-06-01 11:48AM EST | 1,380.00 | 1,181.26 | 1,198.25 | 1,215.50 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN240119C01390000 | 2022-06-01 1:50PM EST | 1,390.00 | 1,212.00 | 1,190.05 | 1,207.50 | 0.00 | - | 12 | 49 | 0.00% |
| AMZN240119C01400000 | 2022-06-01 1:25PM EST | 1,400.00 | 1,213.20 | 1,182.05 | 1,199.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01420000 | 2022-06-01 1:25PM EST | 1,420.00 | 1,198.85 | 1,165.90 | 1,183.50 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN240119C01440000 | 2022-06-01 1:30PM EST | 1,440.00 | 1,184.25 | 1,150.00 | 1,167.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01450000 | 2022-05-31 8:30AM EST | 1,450.00 | 1,041.15 | 1,142.05 | 1,159.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C01460000 | 2022-06-01 1:40PM EST | 1,460.00 | 1,163.10 | 1,134.10 | 1,151.50 | 0.00 | - | 5 | 13 | 0.00% |
| AMZN240119C01480000 | 2022-05-25 9:50AM EST | 1,480.00 | 847.25 | 1,118.30 | 1,136.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119C01500000 | 2022-06-02 10:17AM EST | 1,500.00 | 1,110.45 | 1,102.65 | 1,120.00 | 0.00 | - | 6 | 101 | 0.00% |
| AMZN240119C01520000 | 2022-06-01 12:15PM EST | 1,520.00 | 1,091.50 | 1,087.05 | 1,104.35 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN240119C01540000 | 2022-05-13 1:37PM EST | 1,540.00 | 872.44 | 1,071.60 | 1,088.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C01550000 | 2022-05-13 1:48PM EST | 1,550.00 | 1,044.00 | 1,063.90 | 1,081.25 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN240119C01560000 | 2022-05-13 10:55AM EST | 1,560.00 | 874.54 | 1,056.25 | 1,073.50 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01580000 | 2022-05-10 11:24AM EST | 1,580.00 | 799.42 | 1,041.05 | 1,057.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C01600000 | 2022-06-01 1:31PM EST | 1,600.00 | 1,057.85 | 1,025.90 | 1,043.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMZN240119C01620000 | 2022-06-01 1:25PM EST | 1,620.00 | 1,041.94 | 1,010.90 | 1,028.00 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C01640000 | 2022-05-26 11:28AM EST | 1,640.00 | 829.05 | 996.05 | 1,013.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119C01660000 | 2022-05-18 2:04PM EST | 1,660.00 | 729.00 | 981.30 | 998.50 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119C01680000 | 2022-05-17 10:03AM EST | 1,680.00 | 789.12 | 966.65 | 983.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C01700000 | 2022-06-01 1:30PM EST | 1,700.00 | 985.83 | 952.10 | 969.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN240119C01720000 | 2022-05-17 10:03AM EST | 1,720.00 | 761.00 | 937.75 | 953.50 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C01740000 | 2022-05-18 2:08PM EST | 1,740.00 | 680.00 | 923.45 | 940.50 | 0.00 | - | 8 | 75 | 0.00% |
| AMZN240119C01760000 | 2022-05-31 10:11AM EST | 1,760.00 | 827.83 | 909.35 | 926.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240119C01780000 | 2022-06-02 9:39AM EST | 1,780.00 | 889.59 | 880.95 | 897.20 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119C01800000 | 2022-06-03 11:40AM EST | 1,800.00 | 882.51 | 881.40 | 897.45 | +6.68 | +0.76% | 5 | 74 | 0.00% |
| AMZN240119C01820000 | 2022-06-02 9:37AM EST | 1,820.00 | 858.20 | 867.60 | 884.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01840000 | 2022-06-02 10:28AM EST | 1,840.00 | 860.85 | 853.95 | 870.00 | 0.00 | - | 2 | 53 | 0.00% |
| AMZN240119C01860000 | 2022-06-02 10:29AM EST | 1,860.00 | 847.26 | 840.35 | 857.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN240119C01880000 | 2022-05-19 10:46AM EST | 1,880.00 | 634.01 | 826.95 | 843.50 | 0.00 | - | 10 | 53 | 0.00% |
| AMZN240119C01900000 | 2022-06-02 10:10AM EST | 1,900.00 | 828.35 | 813.50 | 830.50 | 0.00 | - | 32 | 70 | 0.00% |
| AMZN240119C01920000 | 2022-06-01 12:11PM EST | 1,920.00 | 813.11 | 800.45 | 816.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01940000 | 2022-06-01 12:10PM EST | 1,940.00 | 795.79 | 787.25 | 803.50 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119C01960000 | 2022-06-02 11:17AM EST | 1,960.00 | 790.96 | 774.45 | 791.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119C01980000 | 2022-06-01 12:04PM EST | 1,980.00 | 757.28 | 762.25 | 777.45 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN240119C02000000 | 2022-06-03 2:11PM EST | 2,000.00 | 757.85 | 749.55 | 765.50 | -38.15 | -4.79% | 8 | 263 | 0.00% |
| AMZN240119C02050000 | 2022-06-02 11:57AM EST | 2,050.00 | 757.93 | 718.60 | 734.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240119C02100000 | 2022-06-02 1:27PM EST | 2,100.00 | 732.19 | 688.40 | 704.00 | 0.00 | - | 10 | 528 | 0.00% |
| AMZN240119C02150000 | 2022-06-03 10:07AM EST | 2,150.00 | 653.86 | 658.95 | 674.40 | -50.14 | -7.12% | 2 | 113 | 0.00% |
| AMZN240119C02200000 | 2022-06-03 2:45PM EST | 2,200.00 | 633.72 | 630.40 | 645.65 | -41.75 | -6.18% | 5 | 295 | 0.00% |
| AMZN240119C02250000 | 2022-06-02 12:18PM EST | 2,250.00 | 638.23 | 602.05 | 617.40 | 0.00 | - | 12 | 88 | 0.00% |
| AMZN240119C02300000 | 2022-06-03 2:41PM EST | 2,300.00 | 585.24 | 575.85 | 590.65 | -33.11 | -5.35% | 5 | 1,140 | 0.00% |
| AMZN240119C02350000 | 2022-06-03 2:41PM EST | 2,350.00 | 559.29 | 549.60 | 564.20 | -33.09 | -5.59% | 3 | 92 | 0.00% |
| AMZN240119C02400000 | 2022-06-03 2:37PM EST | 2,400.00 | 532.10 | 524.50 | 538.95 | -34.69 | -6.12% | 3 | 432 | 0.00% |
| AMZN240119C02450000 | 2022-06-02 1:43PM EST | 2,450.00 | 536.30 | 499.80 | 514.30 | 0.00 | - | 8 | 153 | 0.00% |
| AMZN240119C02500000 | 2022-06-03 2:18PM EST | 2,500.00 | 475.50 | 476.75 | 490.90 | -37.00 | -7.22% | 7 | 426 | 0.00% |
| AMZN240119C02550000 | 2022-06-03 2:18PM EST | 2,550.00 | 457.86 | 454.30 | 468.50 | -30.14 | -6.18% | 1 | 99 | 0.00% |
| AMZN240119C02600000 | 2022-06-02 1:08PM EST | 2,600.00 | 469.55 | 432.25 | 446.00 | 0.00 | - | 6 | 135 | 0.00% |
| AMZN240119C02650000 | 2022-06-02 1:27PM EST | 2,650.00 | 446.20 | 411.25 | 425.05 | 0.00 | - | 8 | 54 | 0.00% |
| AMZN240119C02700000 | 2022-06-03 10:28AM EST | 2,700.00 | 389.25 | 391.00 | 404.50 | -36.51 | -8.58% | 2 | 204 | 0.00% |
| AMZN240119C02750000 | 2022-06-03 10:07AM EST | 2,750.00 | 369.26 | 371.65 | 385.35 | -33.40 | -8.29% | 2 | 152 | 0.00% |
| AMZN240119C02800000 | 2022-06-03 10:05AM EST | 2,800.00 | 350.12 | 353.15 | 366.75 | -35.33 | -9.17% | 2 | 249 | 0.00% |
| AMZN240119C02850000 | 2022-06-03 9:42AM EST | 2,850.00 | 333.47 | 335.20 | 348.85 | -33.82 | -9.21% | 2 | 213 | 0.00% |
| AMZN240119C02900000 | 2022-06-03 1:53PM EST | 2,900.00 | 328.60 | 318.05 | 332.00 | -20.36 | -5.83% | 3 | 247 | 0.00% |
| AMZN240119C02950000 | 2022-06-02 12:17PM EST | 2,950.00 | 326.02 | 301.65 | 315.35 | 0.00 | - | 3 | 69 | 0.00% |
| AMZN240119C03000000 | 2022-06-03 2:29PM EST | 3,000.00 | 292.00 | 286.00 | 299.50 | -16.34 | -5.30% | 21 | 1,266 | 0.00% |
| AMZN240119C03050000 | 2022-06-02 2:11PM EST | 3,050.00 | 297.85 | 271.00 | 285.00 | 0.00 | - | 10 | 101 | 0.00% |
| AMZN240119C03090000 | 2022-06-03 8:30AM EST | 3,090.00 | 282.64 | 259.25 | 273.40 | +4.99 | +1.80% | 1 | 56 | 0.00% |
| AMZN240119C03100000 | 2022-06-03 10:36AM EST | 3,100.00 | 261.60 | 256.40 | 270.50 | -24.62 | -8.60% | 3 | 589 | 0.00% |
| AMZN240119C03110000 | 2022-06-02 2:38PM EST | 3,110.00 | 282.52 | 253.80 | 267.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C03120000 | 2022-06-03 11:09AM EST | 3,120.00 | 254.95 | 250.85 | 265.00 | -24.97 | -8.92% | 3 | 128 | 0.00% |
| AMZN240119C03130000 | 2022-06-01 2:21PM EST | 3,130.00 | 268.68 | 248.10 | 262.00 | 0.00 | - | 8 | 162 | 0.00% |
| AMZN240119C03140000 | 2022-06-01 2:04PM EST | 3,140.00 | 261.35 | 245.60 | 259.30 | 0.00 | - | 4 | 31 | 0.00% |
| AMZN240119C03150000 | 2022-06-02 2:41PM EST | 3,150.00 | 271.15 | 242.70 | 256.50 | 0.00 | - | 8 | 330 | 0.00% |
| AMZN240119C03160000 | 2022-06-01 2:24PM EST | 3,160.00 | 260.17 | 240.05 | 254.00 | 0.00 | - | 4 | 86 | 0.00% |
| AMZN240119C03170000 | 2022-06-01 2:26PM EST | 3,170.00 | 256.50 | 237.40 | 251.50 | 0.00 | - | 4 | 26 | 0.00% |
| AMZN240119C03180000 | 2022-06-02 12:35PM EST | 3,180.00 | 260.65 | 234.95 | 248.70 | 0.00 | - | 6 | 51 | 0.00% |
| AMZN240119C03190000 | 2022-06-01 2:12PM EST | 3,190.00 | 250.25 | 232.40 | 246.10 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119C03200000 | 2022-06-02 11:32AM EST | 3,200.00 | 250.00 | 229.65 | 243.50 | 0.00 | - | 1 | 396 | 0.00% |
| AMZN240119C03210000 | 2022-06-01 2:31PM EST | 3,210.00 | 244.50 | 227.10 | 241.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240119C03220000 | 2022-06-01 2:38PM EST | 3,220.00 | 242.07 | 224.60 | 238.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C03225000 | 2022-05-26 1:04PM EST | 3,225.00 | 152.82 | 223.35 | 237.50 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN240119C03230000 | 2022-04-18 9:27AM EST | 3,230.00 | 523.11 | 139.65 | 148.55 | 0.00 | - | 4 | 7 | 1,480.86% |
| AMZN240119C03235000 | 2022-05-20 2:34PM EST | 3,235.00 | 243.00 | 220.90 | 235.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN240119C03240000 | 2022-05-05 2:01PM EST | 3,240.00 | 181.80 | 219.75 | 233.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119C03245000 | 2022-05-25 9:50AM EST | 3,245.00 | 123.80 | 218.40 | 232.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119C03250000 | 2022-05-25 9:46AM EST | 3,250.00 | 125.56 | 217.20 | 231.35 | 0.00 | - | 4 | 77 | 0.00% |
| AMZN240119C03255000 | 2022-05-25 9:42AM EST | 3,255.00 | 124.05 | 216.00 | 230.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240119C03260000 | 2022-05-12 8:30AM EST | 3,260.00 | 115.20 | 214.80 | 228.95 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03265000 | 2022-06-01 10:55AM EST | 3,265.00 | 223.00 | 213.60 | 227.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119C03270000 | 2022-05-03 2:25PM EST | 3,270.00 | 222.55 | 237.90 | 248.90 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN240119C03275000 | 2022-05-11 11:24AM EST | 3,275.00 | 126.50 | 211.40 | 225.10 | 0.00 | - | 2 | 69 | 0.00% |
| AMZN240119C03280000 | 2022-05-20 12:28PM EST | 3,280.00 | 115.00 | 210.25 | 223.95 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN240119C03285000 | 2022-06-02 1:36PM EST | 3,285.00 | 234.15 | 208.90 | 222.95 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C03290000 | 2022-05-18 2:35PM EST | 3,290.00 | 116.32 | 207.70 | 221.50 | 0.00 | - | 29 | 32 | 0.00% |
| AMZN240119C03295000 | 2022-05-18 8:33AM EST | 3,295.00 | 138.85 | 206.70 | 220.40 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN240119C03300000 | 2022-06-03 11:54AM EST | 3,300.00 | 213.54 | 205.40 | 219.50 | -1.46 | -0.68% | 3 | 418 | 0.00% |
| AMZN240119C03305000 | 2022-06-03 1:43PM EST | 3,305.00 | 212.26 | 204.25 | 218.35 | +74.11 | +53.64% | 1 | 28 | 0.00% |
| AMZN240119C03310000 | 2022-05-25 1:54PM EST | 3,310.00 | 211.21 | 203.05 | 217.10 | +96.86 | +84.70% | 1 | 47 | 0.00% |
| AMZN240119C03315000 | 2022-05-31 9:43AM EST | 3,315.00 | 169.44 | 202.10 | 215.80 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240119C03320000 | 2022-05-10 8:59AM EST | 3,320.00 | 139.00 | 200.95 | 214.50 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240119C03330000 | 2022-05-12 2:38PM EST | 3,330.00 | 114.50 | 198.70 | 212.40 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C03340000 | 2022-06-03 9:12AM EST | 3,340.00 | 204.35 | 196.45 | 210.00 | +65.05 | +46.70% | 1 | 58 | 0.00% |
| AMZN240119C03350000 | 2022-06-03 1:00PM EST | 3,350.00 | 200.00 | 194.05 | 208.00 | -20.00 | -9.09% | 2 | 87 | 0.00% |
| AMZN240119C03360000 | 2022-06-03 9:12AM EST | 3,360.00 | 199.95 | 191.85 | 205.90 | +70.80 | +54.82% | 1 | 38 | 0.00% |
| AMZN240119C03370000 | 2022-05-12 11:53AM EST | 3,370.00 | 117.00 | 189.65 | 203.70 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN240119C03380000 | 2022-05-20 9:03AM EST | 3,380.00 | 111.60 | 187.50 | 201.50 | 0.00 | - | 8 | 77 | 0.00% |
| AMZN240119C03390000 | 2022-05-13 1:39PM EST | 3,390.00 | 124.28 | 185.60 | 199.50 | 0.00 | - | 4 | 61 | 0.00% |
| AMZN240119C03400000 | 2022-05-31 11:51AM EST | 3,400.00 | 198.60 | 183.35 | 197.35 | 0.00 | - | 5 | 844 | 0.00% |
| AMZN240119C03410000 | 2022-05-24 9:38AM EST | 3,410.00 | 85.09 | 181.20 | 195.00 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN240119C03420000 | 2022-05-20 9:05AM EST | 3,420.00 | 104.31 | 179.20 | 192.95 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03430000 | 2022-05-19 11:10AM EST | 3,430.00 | 109.43 | 177.20 | 191.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240119C03440000 | 2022-05-06 9:06AM EST | 3,440.00 | 138.80 | 175.15 | 189.15 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03450000 | 2022-06-03 11:54AM EST | 3,450.00 | 177.89 | 173.10 | 187.00 | -12.62 | -6.62% | 2 | 74 | 0.00% |
| AMZN240119C03460000 | 2022-06-03 2:11PM EST | 3,460.00 | 178.15 | 171.30 | 185.00 | +35.69 | +25.05% | 2 | 9 | 0.00% |
| AMZN240119C03470000 | 2022-06-03 2:11PM EST | 3,470.00 | 177.30 | 169.25 | 183.00 | +83.05 | +88.12% | 4 | 60 | 0.00% |
| AMZN240119C03480000 | 2022-05-18 2:05PM EST | 3,480.00 | 92.82 | 167.20 | 181.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119C03490000 | 2022-05-24 2:42PM EST | 3,490.00 | 83.79 | 165.40 | 179.00 | 0.00 | - | 53 | 69 | 0.00% |
| AMZN240119C03500000 | 2022-06-03 12:12PM EST | 3,500.00 | 169.30 | 163.50 | 177.00 | -23.30 | -12.10% | 3 | 896 | 0.00% |
| AMZN240119C03510000 | 2022-06-03 2:06PM EST | 3,510.00 | 171.10 | 161.60 | 175.45 | +37.82 | +28.38% | 22 | 153 | 0.00% |
| AMZN240119C03520000 | 2022-06-03 2:22PM EST | 3,520.00 | 164.65 | 159.75 | 173.50 | +59.87 | +57.14% | 2 | 46 | 0.00% |
| AMZN240119C03530000 | 2022-06-01 1:39PM EST | 3,530.00 | 176.05 | 157.90 | 171.50 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN240119C03540000 | 2022-06-03 2:12PM EST | 3,540.00 | 161.45 | 156.15 | 170.25 | +82.20 | +103.72% | 4 | 31 | 0.00% |
| AMZN240119C03550000 | 2022-06-01 11:28AM EST | 3,550.00 | 164.50 | 154.30 | 168.00 | 0.00 | - | 8 | 118 | 0.00% |
| AMZN240119C03560000 | 2022-06-02 1:05PM EST | 3,560.00 | 173.98 | 152.40 | 166.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN240119C03570000 | 2022-05-27 1:36PM EST | 3,570.00 | 103.95 | 150.80 | 164.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03580000 | 2022-06-02 1:05PM EST | 3,580.00 | 170.23 | 149.00 | 162.70 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN240119C03590000 | 2022-06-03 11:06AM EST | 3,590.00 | 156.18 | 147.40 | 161.35 | -8.39 | -5.10% | 5 | 34 | 0.00% |
| AMZN240119C03600000 | 2022-06-02 11:47AM EST | 3,600.00 | 161.13 | 145.50 | 159.15 | 0.00 | - | 2 | 1,439 | 0.00% |
| AMZN240119C03610000 | 2022-06-02 10:43AM EST | 3,610.00 | 153.00 | 144.15 | 157.50 | 0.00 | - | 8 | 50 | 0.00% |
| AMZN240119C03620000 | 2022-05-24 8:51AM EST | 3,620.00 | 67.05 | 142.25 | 155.85 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN240119C03630000 | 2022-06-02 11:32AM EST | 3,630.00 | 156.25 | 140.70 | 154.50 | 0.00 | - | 16 | 14 | 0.00% |
| AMZN240119C03640000 | 2022-06-02 11:32AM EST | 3,640.00 | 154.60 | 138.85 | 152.40 | 0.00 | - | 17 | 44 | 1,612.70% |
| AMZN240119C03650000 | 2022-06-01 11:33AM EST | 3,650.00 | 145.85 | 137.35 | 151.00 | 0.00 | - | 1 | 90 | 1,494.14% |
| AMZN240119C03700000 | 2022-06-02 11:01AM EST | 3,700.00 | 136.57 | 129.50 | 142.75 | 0.00 | - | 1 | 216 | 1,244.70% |
| AMZN240119C03750000 | 2022-06-02 8:30AM EST | 3,750.00 | 129.28 | 122.30 | 135.45 | 0.00 | - | 1 | 100 | 1,137.30% |
| AMZN240119C03800000 | 2022-06-02 8:30AM EST | 3,800.00 | 120.38 | 115.40 | 128.35 | 0.00 | - | 1 | 232 | 1,063.43% |
| AMZN240119C03850000 | 2022-05-18 12:28PM EST | 3,850.00 | 63.00 | 108.90 | 121.70 | 0.00 | - | 1 | 61 | 1,007.75% |
| AMZN240119C03900000 | 2022-06-03 2:43PM EST | 3,900.00 | 108.95 | 102.75 | 115.30 | -9.77 | -8.23% | 7 | 104 | 962.34% |
| AMZN240119C03950000 | 2022-06-03 12:37PM EST | 3,950.00 | 104.05 | 97.50 | 107.50 | -8.39 | -7.46% | 1 | 83 | 920.52% |
| AMZN240119C04000000 | 2022-06-03 2:46PM EST | 4,000.00 | 97.00 | 92.50 | 102.00 | -15.60 | -13.85% | 6 | 823 | 890.04% |
| AMZN240119C04050000 | 2022-05-25 10:55AM EST | 4,050.00 | 88.02 | 87.00 | 97.00 | 0.00 | - | 1 | 77 | 861.60% |
| AMZN240119C04100000 | 2022-05-31 2:32PM EST | 4,100.00 | 82.00 | 82.50 | 92.50 | 0.00 | - | 4 | 590 | 838.66% |
| AMZN240119C04150000 | 2022-06-02 12:08PM EST | 4,150.00 | 90.94 | 78.00 | 88.00 | 0.00 | - | 1 | 19 | 816.69% |
| AMZN240119C04200000 | 2022-06-01 2:21PM EST | 4,200.00 | 85.27 | 74.00 | 83.50 | 0.00 | - | 3 | 401 | 796.73% |
| AMZN240119C04250000 | 2022-05-31 12:18PM EST | 4,250.00 | 62.41 | 70.00 | 79.50 | 0.00 | - | 2 | 167 | 778.53% |
| AMZN240119C04300000 | 2022-05-31 12:10PM EST | 4,300.00 | 61.60 | 66.00 | 76.00 | 0.00 | - | 2 | 130 | 761.92% |
| AMZN240119C04350000 | 2022-05-31 11:20AM EST | 4,350.00 | 54.15 | 62.55 | 72.50 | 0.00 | - | 2 | 59 | 746.87% |
| AMZN240119C04400000 | 2022-06-03 12:49PM EST | 4,400.00 | 62.52 | 59.30 | 69.00 | -3.28 | -4.98% | 1 | 170 | 732.47% |
| AMZN240119C04450000 | 2022-05-31 11:14AM EST | 4,450.00 | 49.15 | 56.25 | 66.00 | 0.00 | - | 3 | 184 | 719.79% |
| AMZN240119C04500000 | 2022-06-03 2:56PM EST | 4,500.00 | 59.90 | 53.35 | 62.95 | -6.00 | -9.10% | 10 | 998 | 707.40% |
| AMZN240119C04550000 | 2022-06-02 9:24AM EST | 4,550.00 | 53.80 | 50.80 | 60.50 | 0.00 | - | 1 | 365 | 697.18% |
| AMZN240119C04600000 | 2022-05-31 2:29PM EST | 4,600.00 | 48.50 | 48.25 | 57.50 | 0.00 | - | 6 | 122 | 685.74% |
| AMZN240119C04650000 | 2022-06-01 2:37PM EST | 4,650.00 | 53.50 | 45.80 | 55.00 | 0.00 | - | 1 | 102 | 675.62% |
| AMZN240119C04700000 | 2022-05-31 10:41AM EST | 4,700.00 | 35.87 | 43.60 | 52.60 | 0.00 | - | 1 | 243 | 666.26% |
| AMZN240119C04750000 | 2022-06-02 2:17PM EST | 4,750.00 | 50.60 | 41.60 | 50.50 | 0.00 | - | 1 | 1,054 | 657.97% |
| AMZN240119C04800000 | 2022-05-31 12:51PM EST | 4,800.00 | 37.65 | 39.75 | 48.40 | 0.00 | - | 2 | 197 | 649.96% |
| AMZN240119C04850000 | 2022-05-27 8:57AM EST | 4,850.00 | 26.75 | 37.70 | 46.20 | 0.00 | - | 1 | 35 | 641.20% |
| AMZN240119C04900000 | 2022-06-02 2:17PM EST | 4,900.00 | 44.35 | 36.20 | 44.55 | 0.00 | - | 3 | 53 | 634.88% |
| AMZN240119C04950000 | 2022-06-02 2:04PM EST | 4,950.00 | 40.87 | 34.60 | 42.80 | 0.00 | - | 3 | 39 | 628.03% |
| AMZN240119C05000000 | 2022-06-03 12:49PM EST | 5,000.00 | 37.09 | 33.05 | 41.05 | -1.98 | -5.07% | 7 | 474 | 621.22% |
| AMZN240119C05100000 | 2022-06-03 9:40AM EST | 5,100.00 | 31.87 | 30.30 | 38.05 | +0.93 | +3.01% | 2 | 108 | 609.34% |
| AMZN240119C05200000 | 2022-06-03 8:51AM EST | 5,200.00 | 34.20 | 27.75 | 35.30 | +3.20 | +10.32% | 1 | 437 | 598.21% |
| AMZN240119C05300000 | 2022-06-02 8:36AM EST | 5,300.00 | 29.00 | 25.65 | 32.95 | 0.00 | - | 1 | 698 | 588.86% |
| AMZN240119C05400000 | 2022-06-03 2:12PM EST | 5,400.00 | 26.00 | 23.60 | 30.65 | -3.85 | -12.90% | 23 | 2,045 | 579.43% |
Opções de vendapara19 de janeiro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119P00045000 | 2023-11-17 10:21AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,238 | 96.88% |
| AMZN240119P00050000 | 2023-11-21 3:15PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,585 | 87.50% |
| AMZN240119P00052000 | 2023-10-30 11:50AM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,133 | 84.38% |
| AMZN240119P00053000 | 2023-10-27 8:47AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 84.38% |
| AMZN240119P00054000 | 2023-10-27 1:04PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 81.25% |
| AMZN240119P00055000 | 2023-11-27 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,484 | 81.25% |
| AMZN240119P00056000 | 2023-10-30 2:48PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,648 | 78.13% |
| AMZN240119P00057000 | 2023-10-27 1:04PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 5,797 | 78.13% |
| AMZN240119P00058000 | 2023-11-24 11:47AM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 4,760 | 76.56% |
| AMZN240119P00059000 | 2023-11-22 2:46PM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,000 | 3,996 | 75.00% |
| AMZN240119P00060000 | 2023-11-17 10:35AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,501 | 12,047 | 73.44% |
| AMZN240119P00061000 | 2023-11-15 10:51AM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,180 | 71.88% |
| AMZN240119P00062000 | 2023-11-14 3:27PM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,308 | 71.88% |
| AMZN240119P00063000 | 2023-11-08 3:12PM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,537 | 68.75% |
| AMZN240119P00064000 | 2023-11-14 10:23AM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 8,085 | 68.75% |
| AMZN240119P00065000 | 2023-11-21 2:14PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,763 | 67.19% |
| AMZN240119P00066000 | 2023-11-20 9:57AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,816 | 65.63% |
| AMZN240119P00067000 | 2023-11-14 9:52AM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,047 | 65.63% |
| AMZN240119P00068000 | 2023-11-14 10:38AM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,084 | 5,350 | 64.06% |
| AMZN240119P00069000 | 2023-11-14 10:34AM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,006 | 4,219 | 62.50% |
| AMZN240119P00069500 | 2023-11-09 11:07AM EST | 69.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,757 | 62.50% |
| AMZN240119P00070000 | 2023-11-27 11:15AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,956 | 60.94% |
| AMZN240119P00071000 | 2023-11-17 2:52PM EST | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,567 | 60.94% |
| AMZN240119P00072000 | 2023-11-21 11:38AM EST | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,965 | 59.38% |
| AMZN240119P00072500 | 2023-11-22 12:17PM EST | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,579 | 59.38% |
| AMZN240119P00073000 | 2023-11-20 11:53AM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,964 | 57.81% |
| AMZN240119P00074000 | 2023-11-13 1:59PM EST | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 3,098 | 56.25% |
| AMZN240119P00075000 | 2023-11-21 9:50AM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 19,226 | 56.25% |
| AMZN240119P00076000 | 2023-11-20 11:44AM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,099 | 54.69% |
| AMZN240119P00077000 | 2023-11-27 2:01PM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,190 | 53.13% |
| AMZN240119P00077500 | 2023-11-28 9:34AM EST | 77.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 3,438 | 53.13% |
| AMZN240119P00078000 | 2023-11-10 2:57PM EST | 78.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6,807 | 53.13% |
| AMZN240119P00079000 | 2023-11-21 11:43AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,862 | 51.56% |
| AMZN240119P00080000 | 2023-11-27 1:36PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 46,816 | 51.56% |
| AMZN240119P00081000 | 2023-11-27 10:06AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,269 | 50.00% |
| AMZN240119P00082000 | 2023-11-21 3:22PM EST | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 4,976 | 51.56% |
| AMZN240119P00083000 | 2023-11-27 10:29AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,695 | 50.78% |
| AMZN240119P00084000 | 2023-11-27 2:49PM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,511 | 50.00% |
| AMZN240119P00085000 | 2023-11-24 10:37AM EST | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 45,558 | 50.78% |
| AMZN240119P00086000 | 2023-11-27 10:00AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,014 | 47.66% |
| AMZN240119P00087000 | 2023-11-28 12:08PM EST | 87.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 9,146 | 50.00% |
| AMZN240119P00088000 | 2023-11-27 10:30AM EST | 88.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 17,129 | 49.22% |
| AMZN240119P00089000 | 2023-11-22 12:31PM EST | 89.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4,099 | 48.44% |
| AMZN240119P00090000 | 2023-11-28 9:30AM EST | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 31,346 | 47.27% |
| AMZN240119P00091000 | 2023-11-27 12:48PM EST | 91.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 8,814 | 46.09% |
| AMZN240119P00092000 | 2023-11-27 11:37AM EST | 92.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 12,689 | 45.31% |
| AMZN240119P00093000 | 2023-11-27 12:07PM EST | 93.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 4,985 | 46.09% |
| AMZN240119P00094000 | 2023-11-27 10:00AM EST | 94.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 5,278 | 45.31% |
| AMZN240119P00095000 | 2023-11-28 12:48PM EST | 95.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 20,508 | 44.14% |
| AMZN240119P00096000 | 2023-11-27 11:45AM EST | 96.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5,992 | 43.36% |
| AMZN240119P00097000 | 2023-11-28 1:10PM EST | 97.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 31 | 6,225 | 43.75% |
| AMZN240119P00098000 | 2023-11-27 3:52PM EST | 98.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,011 | 5,181 | 42.77% |
| AMZN240119P00099000 | 2023-11-27 10:29AM EST | 99.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 392 | 4,127 | 41.80% |
| AMZN240119P00100000 | 2023-11-28 12:35PM EST | 100.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 516 | 62,062 | 41.80% |
| AMZN240119P00102500 | 2023-11-28 1:03PM EST | 102.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,020 | 9,518 | 40.33% |
| AMZN240119P00105000 | 2023-11-28 12:40PM EST | 105.00 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 53 | 51,922 | 39.36% |
| AMZN240119P00107500 | 2023-11-28 1:09PM EST | 107.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 363 | 8,923 | 38.09% |
| AMZN240119P00110000 | 2023-11-28 1:10PM EST | 110.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 71 | 27,691 | 36.52% |
| AMZN240119P00112500 | 2023-11-28 10:18AM EST | 112.50 | 0.17 | 0.14 | 0.15 | +0.02 | +13.33% | 25 | 25,222 | 35.25% |
| AMZN240119P00115000 | 2023-11-28 1:13PM EST | 115.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 452 | 55,680 | 34.08% |
| AMZN240119P00117500 | 2023-11-28 11:59AM EST | 117.50 | 0.24 | 0.24 | 0.25 | 0.00 | - | 32 | 47,331 | 33.11% |
| AMZN240119P00120000 | 2023-11-28 12:34PM EST | 120.00 | 0.30 | 0.30 | 0.31 | 0.00 | - | 281 | 61,118 | 31.74% |
| AMZN240119P00122500 | 2023-11-28 12:17PM EST | 122.50 | 0.37 | 0.38 | 0.39 | +0.01 | +2.78% | 48 | 11,925 | 30.52% |
| AMZN240119P00125000 | 2023-11-28 12:49PM EST | 125.00 | 0.50 | 0.48 | 0.50 | +0.01 | +2.04% | 554 | 30,063 | 29.40% |
| AMZN240119P00127500 | 2023-11-28 1:24PM EST | 127.50 | 0.64 | 0.63 | 0.65 | +0.01 | +1.59% | 558 | 16,111 | 28.37% |
| AMZN240119P00130000 | 2023-11-28 1:16PM EST | 130.00 | 0.84 | 0.82 | 0.84 | +0.03 | +3.70% | 765 | 31,419 | 27.34% |
| AMZN240119P00132500 | 2023-11-28 1:18PM EST | 132.50 | 1.10 | 1.08 | 1.09 | +0.10 | +10.00% | 333 | 14,894 | 26.34% |
| AMZN240119P00135000 | 2023-11-28 1:30PM EST | 135.00 | 1.40 | 1.42 | 1.43 | +0.04 | +2.94% | 308 | 20,960 | 25.48% |
| AMZN240119P00137500 | 2023-11-28 1:30PM EST | 137.50 | 1.86 | 1.86 | 1.88 | +0.10 | +5.68% | 332 | 11,407 | 24.72% |
| AMZN240119P00140000 | 2023-11-28 1:12PM EST | 140.00 | 2.49 | 2.43 | 2.45 | +0.20 | +8.73% | 792 | 22,344 | 23.96% |
| AMZN240119P00142500 | 2023-11-28 1:16PM EST | 142.50 | 3.21 | 3.15 | 3.20 | +0.22 | +7.36% | 346 | 9,424 | 23.38% |
| AMZN240119P00145000 | 2023-11-28 1:16PM EST | 145.00 | 4.12 | 4.05 | 4.10 | +0.32 | +8.42% | 576 | 7,418 | 22.72% |
| AMZN240119P00147500 | 2023-11-28 1:28PM EST | 147.50 | 5.15 | 5.15 | 5.20 | +0.30 | +6.19% | 669 | 3,850 | 22.12% |
| AMZN240119P00150000 | 2023-11-28 1:30PM EST | 150.00 | 6.45 | 6.45 | 6.50 | +0.40 | +6.61% | 179 | 3,092 | 21.53% |
| AMZN240119P00152500 | 2023-11-28 1:30PM EST | 152.50 | 7.92 | 7.85 | 7.95 | +0.82 | +11.55% | 60 | 1,820 | 20.67% |
| AMZN240119P00154500 | 2023-11-28 1:18PM EST | 154.50 | 9.35 | 9.25 | 9.30 | +0.55 | +6.25% | 39 | 799 | 20.17% |
| AMZN240119P00155000 | 2023-11-28 11:47AM EST | 155.00 | 9.32 | 9.55 | 9.70 | +0.32 | +3.56% | 3 | 2,589 | 20.28% |
| AMZN240119P00155500 | 2023-11-27 3:48PM EST | 155.50 | 9.15 | 10.00 | 10.20 | 0.00 | - | 11 | 229 | 20.92% |
| AMZN240119P00156000 | 2023-11-27 3:50PM EST | 156.00 | 9.65 | 10.35 | 10.55 | 0.00 | - | 15 | 243 | 20.70% |
| AMZN240119P00156500 | 2023-11-27 2:06PM EST | 156.50 | 9.50 | 10.75 | 10.90 | 0.00 | - | 4 | 207 | 20.42% |
| AMZN240119P00157000 | 2023-11-27 10:48AM EST | 157.00 | 9.80 | 11.15 | 11.30 | 0.00 | - | 2 | 35 | 20.41% |
| AMZN240119P00157500 | 2023-11-27 1:10PM EST | 157.50 | 10.09 | 11.55 | 11.70 | 0.00 | - | 1 | 30 | 20.35% |
| AMZN240119P00158000 | 2023-11-24 9:36AM EST | 158.00 | 12.42 | 11.75 | 12.00 | 0.00 | - | 1 | 3 | 19.58% |
| AMZN240119P00158500 | 2023-11-28 12:15PM EST | 158.50 | 12.00 | 12.35 | 12.50 | +0.45 | +3.90% | 5 | 59 | 20.12% |
| AMZN240119P00159000 | 2023-11-24 9:46AM EST | 159.00 | 13.65 | 12.75 | 12.95 | 0.00 | - | 3 | 5 | 20.30% |
| AMZN240119P00159500 | 2023-11-27 12:12PM EST | 159.50 | 11.70 | 13.15 | 13.55 | 0.00 | - | 14 | 706 | 21.53% |
| AMZN240119P00160000 | 2023-11-27 2:26PM EST | 160.00 | 12.50 | 13.60 | 14.05 | 0.00 | - | 14 | 286 | 22.07% |
| AMZN240119P00160500 | 2023-11-22 10:30AM EST | 160.50 | 14.15 | 14.05 | 14.25 | 0.00 | - | 1 | 6 | 20.29% |
| AMZN240119P00161000 | 2023-11-08 3:54PM EST | 161.00 | 19.10 | 14.50 | 14.75 | 0.00 | - | 50 | 63 | 20.78% |
| AMZN240119P00161250 | 2023-11-24 12:20PM EST | 161.25 | 14.85 | 14.40 | 14.90 | 0.00 | - | 7 | 2 | 20.17% |
| AMZN240119P00161500 | 2023-11-24 11:41AM EST | 161.50 | 15.22 | 14.95 | 15.15 | 0.00 | - | 5 | 5 | 20.41% |
| AMZN240119P00161750 | 2023-10-27 2:02PM EST | 161.75 | 33.85 | 14.85 | 15.55 | 0.00 | - | 43 | 0 | 21.92% |
| AMZN240119P00162000 | 2023-11-27 12:36PM EST | 162.00 | 13.85 | 15.25 | 15.65 | 0.00 | - | 1 | 1 | 20.87% |
| AMZN240119P00162250 | 2023-09-27 1:24PM EST | 162.25 | 36.65 | 33.40 | 35.60 | 0.00 | - | 400 | 0 | 112.31% |
| AMZN240119P00162500 | 2023-11-27 10:08AM EST | 162.50 | 14.00 | 15.85 | 16.05 | 0.00 | - | 2 | 2 | 20.39% |
| AMZN240119P00162750 | 2023-10-17 12:53PM EST | 162.75 | 31.50 | 19.30 | 21.75 | 0.00 | - | 1 | 0 | 52.43% |
| AMZN240119P00163000 | 2023-08-02 1:39PM EST | 163.00 | 35.45 | 25.60 | 26.25 | 0.00 | - | 4 | 79 | 71.27% |
| AMZN240119P00163250 | 2023-08-02 1:21PM EST | 163.25 | 35.45 | 25.45 | 26.70 | 0.00 | - | 33 | 68 | 71.16% |
| AMZN240119P00163500 | 2023-11-24 11:51AM EST | 163.50 | 16.80 | 16.35 | 17.00 | 0.00 | - | 1 | 1 | 20.78% |
| AMZN240119P00163750 | 2023-08-09 1:10PM EST | 163.75 | 26.65 | 26.25 | 26.95 | 0.00 | - | 18 | 91 | 71.97% |
| AMZN240119P00164000 | 2023-11-14 11:59AM EST | 164.00 | 18.31 | 17.20 | 17.75 | 0.00 | - | 15 | 15 | 23.62% |
| AMZN240119P00164250 | 2023-09-12 8:34AM EST | 164.25 | 23.25 | 29.70 | 30.55 | 0.00 | - | 10 | 0 | 86.51% |
| AMZN240119P00164500 | 2023-09-12 8:36AM EST | 164.50 | 23.55 | 30.40 | 30.80 | 0.00 | - | 13 | 0 | 87.88% |
| AMZN240119P00164750 | 2023-09-26 12:42PM EST | 164.75 | 37.80 | 43.55 | 47.00 | 0.00 | - | 20 | 0 | 152.98% |
| AMZN240119P00165000 | 2023-11-28 12:52PM EST | 165.00 | 17.93 | 18.15 | 18.35 | +0.96 | +5.66% | 4 | 327 | 20.31% |
| AMZN240119P00165250 | 2023-10-31 10:24AM EST | 165.25 | 19.15 | 18.35 | 18.75 | -13.65 | -41.62% | 1 | 0 | 22.29% |
| AMZN240119P00165500 | 2023-08-02 12:17PM EST | 165.50 | 38.10 | 27.60 | 28.25 | 0.00 | - | 28 | 247 | 72.36% |
| AMZN240119P00165750 | 2023-11-20 10:41AM EST | 165.75 | 20.22 | 18.90 | 19.25 | 0.00 | - | 4 | 0 | 22.71% |
| AMZN240119P00166000 | 2023-10-20 11:18AM EST | 166.00 | 40.06 | 20.45 | 21.55 | 0.00 | - | 2 | 0 | 38.16% |
| AMZN240119P00166500 | 2023-08-07 9:20AM EST | 166.50 | 27.95 | 30.85 | 31.95 | 0.00 | - | 2 | 349 | 85.14% |
| AMZN240119P00167000 | 2023-11-02 2:03PM EST | 167.00 | 29.45 | 20.15 | 20.30 | 0.00 | - | 1 | 0 | 21.19% |
| AMZN240119P00167500 | 2023-10-24 8:30AM EST | 167.50 | 39.75 | 20.30 | 21.10 | 0.00 | - | 1 | 0 | 25.26% |
| AMZN240119P00168000 | 2023-11-09 2:55PM EST | 168.00 | 27.97 | 21.00 | 21.30 | 0.00 | - | 4 | 0 | 21.97% |
| AMZN240119P00168500 | 2023-09-06 9:16AM EST | 168.50 | 32.75 | 42.30 | 42.90 | 0.00 | - | 1 | 0 | 129.36% |
| AMZN240119P00169000 | 2023-11-14 3:55PM EST | 169.00 | 23.10 | 22.15 | 22.65 | 0.00 | - | 1 | 0 | 27.04% |
| AMZN240119P00169500 | 2023-09-15 12:22PM EST | 169.50 | 29.35 | 39.25 | 40.05 | 0.00 | - | 6 | 0 | 112.96% |
| AMZN240119P00170000 | 2023-11-28 10:45AM EST | 170.00 | 23.10 | 23.10 | 23.30 | +1.10 | +5.00% | 3 | 524 | 23.46% |
| AMZN240119P00170500 | 2023-10-30 8:54AM EST | 170.50 | 38.05 | 23.65 | 23.75 | 0.00 | - | 1 | 0 | 23.00% |
| AMZN240119P00171000 | 2023-11-24 11:54AM EST | 171.00 | 23.80 | 24.10 | 24.30 | 0.00 | - | 600 | 0 | 24.20% |
| AMZN240119P00171500 | 2023-09-26 12:30PM EST | 171.50 | 44.31 | 49.75 | 53.25 | 0.00 | - | 1 | 0 | 159.73% |
| AMZN240119P00172000 | 2023-11-28 9:37AM EST | 172.00 | 25.25 | 24.75 | 25.30 | +1.25 | +5.21% | 7 | 7 | 24.93% |
| AMZN240119P00172500 | 2023-11-27 2:28PM EST | 172.50 | 23.95 | 25.50 | 25.80 | 0.00 | - | 150 | 0 | 25.29% |
| AMZN240119P00173000 | 2023-08-09 9:43AM EST | 173.00 | 34.30 | 33.90 | 34.90 | 0.00 | - | 7 | 0 | 76.85% |
| AMZN240119P00173500 | 2023-11-24 12:02PM EST | 173.50 | 26.35 | 26.10 | 26.80 | 0.00 | - | 1 | 0 | 26.00% |
| AMZN240119P00174000 | 2023-08-17 8:34AM EST | 174.00 | 38.49 | 32.90 | 34.50 | 0.00 | - | 4 | 0 | 69.56% |
| AMZN240119P00174500 | 2023-09-22 8:50AM EST | 174.50 | 43.12 | 48.65 | 50.00 | 0.00 | - | 1 | 0 | 140.38% |
| AMZN240119P00175000 | 2023-11-28 12:44PM EST | 175.00 | 27.85 | 28.10 | 28.45 | +1.23 | +4.62% | 1 | 0 | 29.35% |
| AMZN240119P00175500 | 2023-08-15 9:11AM EST | 175.50 | 37.00 | 30.10 | 30.80 | 0.00 | - | 7 | 0 | 46.12% |
| AMZN240119P00176000 | 2023-08-14 12:30PM EST | 176.00 | 36.55 | 30.85 | 32.10 | 0.00 | - | 2 | 0 | 51.79% |
| AMZN240119P00176500 | 2023-08-10 12:08PM EST | 176.50 | 38.25 | 37.60 | 38.75 | 0.00 | - | 7 | 0 | 82.21% |
| AMZN240119P00177000 | 2023-11-14 3:55PM EST | 177.00 | 31.05 | 30.05 | 30.45 | 0.00 | - | 1 | 0 | 30.81% |
| AMZN240119P00177500 | 2023-08-16 1:49PM EST | 177.50 | 40.80 | 36.50 | 39.05 | 0.00 | - | 230 | 0 | 76.34% |
| AMZN240119P00178000 | 2023-08-16 2:08PM EST | 178.00 | 41.50 | 35.65 | 39.55 | 0.00 | - | 160 | 0 | 73.41% |
| AMZN240119P00178500 | 2023-08-16 2:08PM EST | 178.50 | 43.05 | 36.15 | 40.05 | 0.00 | - | 97 | 0 | 73.95% |
| AMZN240119P00179000 | 2023-08-16 2:08PM EST | 179.00 | 43.40 | 36.65 | 40.55 | 0.00 | - | 106 | 0 | 74.48% |
| AMZN240119P00179500 | 2023-11-14 3:55PM EST | 179.50 | 33.55 | 32.60 | 33.20 | 0.00 | - | 32 | 0 | 35.86% |
| AMZN240119P00180000 | 2023-11-22 10:14AM EST | 180.00 | 33.40 | 33.05 | 33.45 | 0.00 | - | 1 | 1 | 32.94% |
| AMZN240119P00180500 | 2023-08-03 2:17PM EST | 180.50 | 51.96 | 41.80 | 43.05 | 0.00 | - | 2 | 0 | 87.84% |
| AMZN240119P00181000 | 2022-11-04 2:43PM EST | 181.00 | 91.00 | 86.00 | 87.50 | 0.00 | - | 500 | 0 | 289.42% |
| AMZN240119P00181500 | 2023-07-19 2:51PM EST | 181.50 | 45.90 | 47.65 | 48.90 | 0.00 | - | 6 | 0 | 112.10% |
| AMZN240119P00182000 | 2023-10-27 10:24AM EST | 182.00 | 51.92 | 34.85 | 35.95 | 0.00 | - | 1 | 0 | 40.53% |
| AMZN240119P00182500 | 2023-10-23 2:47PM EST | 182.50 | 55.60 | 35.30 | 36.20 | 0.00 | - | 1 | 0 | 38.06% |
| AMZN240119P00185000 | 2023-02-24 12:52PM EST | 185.00 | 92.31 | 86.40 | 87.40 | 0.00 | - | 2 | 0 | 275.54% |
| AMZN240119P00187500 | 2022-11-03 2:34PM EST | 187.50 | 97.45 | 92.55 | 94.05 | 0.00 | - | 1,569 | 0 | 296.58% |
| AMZN240119P00190000 | 2023-10-26 12:11PM EST | 190.00 | 70.65 | 42.80 | 43.65 | 0.00 | - | 2 | 0 | 42.60% |
| AMZN240119P00192500 | 2022-11-07 3:44PM EST | 192.50 | 101.90 | 103.20 | 104.75 | 0.00 | - | 1 | 0 | 328.91% |
| AMZN240119P00195000 | 2023-09-05 8:48AM EST | 195.00 | 58.30 | 70.05 | 70.60 | 0.00 | - | 6 | 0 | 165.52% |
| AMZN240119P00197500 | 2023-02-14 3:52PM EST | 197.50 | 97.89 | 96.75 | 98.05 | 0.00 | - | 43 | 0 | 278.94% |
| AMZN240119P00200000 | 2023-11-22 3:53PM EST | 200.00 | 53.40 | 52.85 | 53.30 | 0.00 | - | 5 | 0 | 42.58% |
| AMZN240119P00202500 | 2023-11-21 3:35PM EST | 202.50 | 58.77 | 55.15 | 55.80 | 0.00 | - | 2 | 0 | 43.99% |
| AMZN240119P00205000 | 2023-04-19 2:16PM EST | 205.00 | 99.72 | 88.25 | 89.60 | 0.00 | - | 5 | 0 | 213.77% |
| AMZN240119P00207500 | 2023-02-14 3:47PM EST | 207.50 | 108.21 | 106.80 | 108.05 | 0.00 | - | 90 | 0 | 288.34% |
| AMZN240119P00210000 | 2023-10-17 2:54PM EST | 210.00 | 78.50 | 67.00 | 68.55 | 0.00 | - | 4 | 0 | 91.15% |
| AMZN240119P00212500 | 2023-02-16 3:32PM EST | 212.50 | 113.80 | 112.90 | 114.25 | 0.00 | - | 2 | 0 | 298.02% |
| AMZN240119P00215000 | 2023-02-15 9:40AM EST | 215.00 | 116.36 | 116.55 | 118.00 | 0.00 | - | 1 | 0 | 305.68% |
| AMZN240119P00217500 | 2023-02-14 3:50PM EST | 217.50 | 118.14 | 116.75 | 118.05 | 0.00 | - | 283 | 0 | 296.84% |
| AMZN240119P00220000 | 2023-06-02 2:25PM EST | 220.00 | 95.62 | 89.00 | 90.05 | 0.00 | - | 22 | 0 | 161.13% |
| AMZN240119P00222500 | 2023-08-02 11:13AM EST | 222.50 | 95.21 | 83.75 | 85.00 | 0.00 | - | 2 | 0 | 124.48% |
| AMZN240119P00225000 | 2023-06-02 2:58PM EST | 225.00 | 100.99 | 94.00 | 95.55 | 0.00 | - | 36 | 0 | 166.24% |
| AMZN240119P00227500 | 2023-10-17 2:54PM EST | 227.50 | 96.00 | 83.15 | 84.90 | 0.00 | - | 1 | 0 | 94.31% |
| AMZN240119P00230000 | 2023-11-14 3:54PM EST | 230.00 | 84.10 | 82.80 | 83.25 | 0.00 | - | 1 | 0 | 56.20% |
| AMZN240119P00232500 | 2022-11-10 3:02PM EST | 232.50 | 136.54 | 142.35 | 144.75 | 0.00 | - | 20 | 0 | 360.55% |
| AMZN240119P00235000 | 2023-03-28 12:09PM EST | 235.00 | 137.72 | 123.20 | 127.30 | 0.00 | - | 2 | 0 | 266.96% |
| AMZN240119P00237500 | 2022-11-11 10:07AM EST | 237.50 | 138.68 | 147.25 | 149.60 | 0.00 | - | 2 | 0 | 363.56% |
| AMZN240119P00240000 | 2023-02-27 2:20PM EST | 240.00 | 146.41 | 138.45 | 141.45 | 0.00 | - | 2 | 0 | 314.36% |
| AMZN240119P00242500 | 2022-11-21 11:18AM EST | 242.50 | 151.11 | 154.90 | 156.45 | 0.00 | - | 6 | 0 | 377.78% |
| AMZN240119P00245000 | 2023-02-14 3:59PM EST | 245.00 | 145.36 | 142.95 | 146.95 | 0.00 | - | 2 | 0 | 317.88% |
| AMZN240119P00247500 | 2023-07-13 8:52AM EST | 247.50 | 113.35 | 108.40 | 110.40 | 0.00 | - | 2 | 0 | 141.38% |
| AMZN240119P00250000 | 2023-02-22 1:19PM EST | 250.00 | 154.05 | 151.15 | 152.45 | 0.00 | - | 2 | 0 | 329.72% |
| AMZN240119P00255000 | 2023-10-27 2:12PM EST | 255.00 | 127.00 | 107.85 | 108.80 | 0.00 | - | 1 | 0 | 69.14% |
| AMZN240119P00260000 | 2023-05-05 8:37AM EST | 260.00 | 154.60 | 135.25 | 136.10 | 0.00 | - | 6 | 0 | 218.27% |
| AMZN240119P00265000 | 2023-07-28 8:50AM EST | 265.00 | 133.77 | 131.15 | 132.40 | 0.00 | - | 7 | 0 | 178.20% |
| AMZN240119P00270000 | 2023-09-19 1:38PM EST | 270.00 | 132.50 | 140.95 | 142.20 | 0.00 | - | 3 | 0 | 204.97% |
| AMZN240119P01060000 | 2022-06-03 8:52AM EST | 1,060.00 | 30.73 | 27.90 | 34.30 | -15.13 | -32.99% | 2 | 1 | 0.00% |
| AMZN240119P01080000 | 2022-06-03 9:28AM EST | 1,080.00 | 31.80 | 29.75 | 35.90 | -16.78 | -34.54% | 2 | 30 | 0.00% |
| AMZN240119P01100000 | 2022-06-01 2:46PM EST | 1,100.00 | 36.55 | 31.35 | 37.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240119P01120000 | 2022-05-20 2:54PM EST | 1,120.00 | 49.04 | 33.05 | 39.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01140000 | 2022-06-01 8:59AM EST | 1,140.00 | 37.89 | 34.50 | 41.10 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240119P01160000 | 2022-05-27 10:43AM EST | 1,160.00 | 47.00 | 36.30 | 42.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P01180000 | 2022-05-24 12:11PM EST | 1,180.00 | 65.98 | 38.15 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01200000 | 2022-05-31 12:56PM EST | 1,200.00 | 44.65 | 40.10 | 46.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240119P01240000 | 2022-06-03 9:35AM EST | 1,240.00 | 46.58 | 44.25 | 51.20 | +0.78 | +1.70% | 2 | 766 | 0.00% |
| AMZN240119P01260000 | 2022-06-03 1:36PM EST | 1,260.00 | 48.88 | 46.45 | 53.45 | -30.92 | -38.75% | 37 | 58 | 0.00% |
| AMZN240119P01280000 | 2022-06-03 1:36PM EST | 1,280.00 | 51.23 | 48.90 | 56.00 | -27.04 | -34.55% | 29 | 207 | 0.00% |
| AMZN240119P01300000 | 2022-05-24 8:35AM EST | 1,300.00 | 82.00 | 51.10 | 58.30 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN240119P01320000 | 2022-05-31 2:15PM EST | 1,320.00 | 58.73 | 53.75 | 61.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN240119P01340000 | 2022-06-03 8:52AM EST | 1,340.00 | 58.73 | 56.15 | 63.60 | -2.79 | -4.54% | 2 | 60 | 0.00% |
| AMZN240119P01360000 | 2022-05-31 11:02AM EST | 1,360.00 | 67.20 | 58.95 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01380000 | 2022-05-24 12:45PM EST | 1,380.00 | 100.50 | 61.75 | 69.30 | 0.00 | - | 5 | 221 | 0.00% |
| AMZN240119P01390000 | 2022-05-26 9:44AM EST | 1,390.00 | 88.50 | 63.10 | 70.75 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN240119P01400000 | 2022-06-02 1:27PM EST | 1,400.00 | 64.52 | 64.55 | 72.30 | 0.00 | - | 3 | 500 | 0.00% |
| AMZN240119P01420000 | 2022-05-24 12:13PM EST | 1,420.00 | 115.31 | 67.40 | 75.30 | 0.00 | - | 4 | 35 | 0.00% |
| AMZN240119P01440000 | 2022-05-31 8:33AM EST | 1,440.00 | 83.15 | 70.65 | 78.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01450000 | 2022-06-03 9:44AM EST | 1,450.00 | 75.66 | 72.15 | 80.20 | -36.36 | -32.46% | 1 | 0 | 0.00% |
| AMZN240119P01460000 | 2022-05-24 9:46AM EST | 1,460.00 | 124.80 | 73.75 | 81.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01480000 | 2022-06-01 8:59AM EST | 1,480.00 | 80.44 | 77.05 | 85.20 | 0.00 | - | 15 | 45 | 0.00% |
| AMZN240119P01500000 | 2022-06-03 12:10PM EST | 1,500.00 | 83.15 | 80.45 | 88.50 | -16.85 | -16.85% | 6 | 106 | 0.00% |
| AMZN240119P01520000 | 2022-05-16 9:01AM EST | 1,520.00 | 114.90 | 83.95 | 92.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P01540000 | 2022-05-26 12:35PM EST | 1,540.00 | 115.20 | 87.60 | 96.00 | 0.00 | - | 6 | 48 | 0.00% |
| AMZN240119P01550000 | 2022-06-02 10:36AM EST | 1,550.00 | 96.50 | 89.55 | 97.95 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN240119P01560000 | 2022-06-01 1:45PM EST | 1,560.00 | 95.45 | 91.45 | 99.50 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240119P01580000 | 2022-06-01 1:45PM EST | 1,580.00 | 99.20 | 95.50 | 103.50 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN240119P01600000 | 2022-06-03 11:24AM EST | 1,600.00 | 104.23 | 99.10 | 107.50 | -18.37 | -14.98% | 2 | 245 | 0.00% |
| AMZN240119P01620000 | 2022-05-13 1:28PM EST | 1,620.00 | 140.55 | 103.55 | 112.15 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN240119P01640000 | 2022-05-10 9:11AM EST | 1,640.00 | 149.13 | 107.40 | 116.45 | 0.00 | - | 20 | 100 | 0.00% |
| AMZN240119P01660000 | 2022-05-19 9:26AM EST | 1,660.00 | 160.70 | 111.80 | 120.85 | 0.00 | - | 3 | 30 | 0.00% |
| AMZN240119P01680000 | 2022-05-23 12:37PM EST | 1,680.00 | 173.00 | 116.25 | 125.55 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN240119P01700000 | 2022-06-02 12:16PM EST | 1,700.00 | 120.05 | 120.85 | 130.35 | 0.00 | - | 6 | 198 | 0.00% |
| AMZN240119P01720000 | 2022-06-02 1:27PM EST | 1,720.00 | 122.54 | 125.50 | 135.10 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN240119P01740000 | 2022-06-03 9:05AM EST | 1,740.00 | 133.95 | 130.60 | 140.15 | -5.62 | -4.03% | 1 | 0 | 0.00% |
| AMZN240119P01760000 | 2022-05-13 1:27PM EST | 1,760.00 | 183.25 | 135.50 | 145.20 | 0.00 | - | 14 | 249 | 0.00% |
| AMZN240119P01780000 | 2022-06-03 9:05AM EST | 1,780.00 | 143.85 | 140.85 | 150.65 | +6.19 | +4.50% | 1 | 87 | 0.00% |
| AMZN240119P01800000 | 2022-06-03 2:51PM EST | 1,800.00 | 150.99 | 145.80 | 155.85 | -0.86 | -0.57% | 3 | 0 | 0.00% |
| AMZN240119P01820000 | 2022-05-23 2:38PM EST | 1,820.00 | 156.00 | 151.45 | 159.30 | -60.85 | -28.06% | 100 | 0 | 0.00% |
| AMZN240119P01840000 | 2022-05-13 12:35PM EST | 1,840.00 | 204.25 | 157.10 | 167.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01860000 | 2022-05-20 8:58AM EST | 1,860.00 | 215.40 | 162.80 | 173.00 | 0.00 | - | 46 | 36 | 0.00% |
| AMZN240119P01880000 | 2022-05-17 9:21AM EST | 1,880.00 | 209.00 | 168.50 | 178.75 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN240119P01900000 | 2022-06-03 2:51PM EST | 1,900.00 | 179.14 | 174.45 | 184.80 | -12.54 | -6.54% | 2 | 564 | 0.00% |
| AMZN240119P01920000 | 2022-05-26 2:52PM EST | 1,920.00 | 232.30 | 180.25 | 190.70 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P01940000 | 2022-06-01 2:41PM EST | 1,940.00 | 191.85 | 186.70 | 197.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN240119P01960000 | 2022-05-23 1:26PM EST | 1,960.00 | 268.01 | 193.00 | 203.70 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN240119P01980000 | 2022-05-31 8:46AM EST | 1,980.00 | 223.30 | 199.55 | 210.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P02000000 | 2022-06-03 12:42PM EST | 2,000.00 | 213.00 | 206.15 | 216.70 | +13.50 | +6.77% | 3 | 1,001 | 0.00% |
| AMZN240119P02050000 | 2022-06-02 2:35PM EST | 2,050.00 | 216.50 | 223.10 | 234.15 | 0.00 | - | 4 | 381 | 0.00% |
| AMZN240119P02100000 | 2022-06-01 2:58PM EST | 2,100.00 | 252.20 | 241.00 | 252.25 | 0.00 | - | 2 | 683 | 0.00% |
| AMZN240119P02150000 | 2022-05-31 12:50PM EST | 2,150.00 | 274.99 | 260.10 | 271.55 | 0.00 | - | 1 | 236 | 0.00% |
| AMZN240119P02200000 | 2022-06-03 9:11AM EST | 2,200.00 | 284.30 | 279.80 | 291.45 | +13.30 | +4.91% | 1 | 633 | 0.00% |
| AMZN240119P02250000 | 2022-06-03 9:04AM EST | 2,250.00 | 301.15 | 300.50 | 312.40 | -19.65 | -6.13% | 1 | 128 | 0.00% |
| AMZN240119P02300000 | 2022-06-03 9:04AM EST | 2,300.00 | 322.75 | 322.25 | 334.35 | +13.05 | +4.21% | 1 | 1,691 | 0.00% |
| AMZN240119P02350000 | 2022-06-03 1:48PM EST | 2,350.00 | 348.00 | 344.85 | 357.15 | +13.19 | +3.94% | 1 | 0 | 0.00% |
| AMZN240119P02400000 | 2022-06-03 10:28AM EST | 2,400.00 | 381.20 | 368.40 | 381.00 | -1.58 | -0.41% | 2 | 1,980 | 0.00% |
| AMZN240119P02450000 | 2022-06-02 8:56AM EST | 2,450.00 | 416.18 | 393.15 | 406.00 | 0.00 | - | 7 | 262 | 0.00% |
| AMZN240119P02500000 | 2022-06-03 2:48PM EST | 2,500.00 | 424.60 | 418.50 | 431.60 | +17.35 | +4.26% | 6 | 736 | 0.00% |
| AMZN240119P02550000 | 2022-06-02 9:40AM EST | 2,550.00 | 463.58 | 444.80 | 458.20 | 0.00 | - | 2 | 258 | 0.00% |
| AMZN240119P02600000 | 2022-06-03 10:51AM EST | 2,600.00 | 484.58 | 472.25 | 485.90 | +1.62 | +0.34% | 2 | 254 | 0.00% |
| AMZN240119P02650000 | 2022-05-31 8:38AM EST | 2,650.00 | 558.00 | 500.50 | 514.45 | 0.00 | - | 2 | 642 | 0.00% |
| AMZN240119P02700000 | 2022-06-03 10:28AM EST | 2,700.00 | 545.50 | 529.45 | 543.75 | +3.87 | +0.71% | 2 | 646 | 0.00% |
| AMZN240119P02750000 | 2022-06-02 2:53PM EST | 2,750.00 | 540.77 | 559.75 | 574.40 | 0.00 | - | 2 | 354 | 0.00% |
| AMZN240119P02800000 | 2022-06-02 2:53PM EST | 2,800.00 | 571.04 | 590.95 | 605.95 | 0.00 | - | 2 | 1,300 | 0.00% |
| AMZN240119P02850000 | 2022-06-02 2:52PM EST | 2,850.00 | 601.85 | 622.60 | 637.95 | 0.00 | - | 2 | 232 | 0.00% |
| AMZN240119P02900000 | 2022-06-01 12:26PM EST | 2,900.00 | 671.07 | 655.25 | 671.00 | 0.00 | - | 2 | 999 | 0.00% |
| AMZN240119P02950000 | 2022-06-01 12:25PM EST | 2,950.00 | 704.95 | 689.65 | 705.55 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240119P03000000 | 2022-05-26 2:02PM EST | 3,000.00 | 870.00 | 723.55 | 740.05 | 0.00 | - | 1 | 1,411 | 0.00% |
| AMZN240119P03050000 | 2022-06-03 1:06PM EST | 3,050.00 | 764.97 | 759.15 | 775.55 | -18.25 | -2.33% | 1 | 129 | 0.00% |
| AMZN240119P03090000 | 2022-05-24 1:41PM EST | 3,090.00 | 1,064.15 | 787.45 | 804.70 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240119P03100000 | 2022-05-26 9:12AM EST | 3,100.00 | 965.72 | 794.80 | 812.10 | 0.00 | - | 1 | 427 | 0.00% |
| AMZN240119P03110000 | 2022-05-27 1:59PM EST | 3,110.00 | 919.24 | 802.45 | 819.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN240119P03120000 | 2022-05-26 2:47PM EST | 3,120.00 | 964.00 | 809.85 | 826.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P03130000 | 2022-05-25 9:00AM EST | 3,130.00 | 1,075.56 | 817.20 | 834.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03140000 | 2022-05-27 1:59PM EST | 3,140.00 | 943.28 | 824.50 | 842.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN240119P03150000 | 2022-05-25 9:16AM EST | 3,150.00 | 1,092.55 | 832.00 | 849.40 | 0.00 | - | 2 | 284 | 0.00% |
| AMZN240119P03160000 | 2022-05-27 11:45AM EST | 3,160.00 | 977.15 | 839.65 | 856.85 | 0.00 | - | 5 | 59 | 0.00% |
| AMZN240119P03170000 | 2022-05-27 11:45AM EST | 3,170.00 | 985.50 | 847.05 | 864.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03180000 | 2022-06-02 12:14PM EST | 3,180.00 | 838.15 | 854.50 | 871.70 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240119P03190000 | 2022-05-26 9:28AM EST | 3,190.00 | 1,045.30 | 862.00 | 879.15 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119P03200000 | 2022-05-26 11:13AM EST | 3,200.00 | 1,035.00 | 869.50 | 887.00 | 0.00 | - | 1 | 334 | 0.00% |
| AMZN240119P03210000 | 2022-05-25 11:15AM EST | 3,210.00 | 1,123.95 | 877.05 | 894.60 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119P03220000 | 2022-05-25 11:14AM EST | 3,220.00 | 1,133.20 | 885.00 | 901.95 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119P03225000 | 2022-05-25 8:59AM EST | 3,225.00 | 1,155.70 | 888.55 | 906.05 | 0.00 | - | 4 | 25 | 0.00% |
| AMZN240119P03230000 | 2022-05-24 12:46PM EST | 3,230.00 | 1,176.35 | 892.50 | 909.85 | 0.00 | - | 18 | 15 | 0.00% |
| AMZN240119P03235000 | 2022-05-25 11:18AM EST | 3,235.00 | 1,148.45 | 896.55 | 913.45 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240119P03240000 | 2022-06-03 2:26PM EST | 3,240.00 | 909.26 | 900.50 | 917.35 | -227.74 | -20.03% | 1 | 22 | 0.00% |
| AMZN240119P03245000 | 2022-06-01 9:20AM EST | 3,245.00 | 909.20 | 904.00 | 921.25 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119P03250000 | 2022-05-25 2:42PM EST | 3,250.00 | 1,145.90 | 908.00 | 925.10 | 0.00 | - | 6 | 87 | 0.00% |
| AMZN240119P03255000 | 2022-05-26 12:25PM EST | 3,255.00 | 1,075.00 | 912.00 | 929.15 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119P03260000 | 2022-05-24 11:40AM EST | 3,260.00 | 1,221.10 | 916.00 | 933.25 | 0.00 | - | 14 | 35 | 0.00% |
| AMZN240119P03265000 | 2022-05-24 11:40AM EST | 3,265.00 | 1,226.30 | 920.00 | 936.95 | 0.00 | - | 12 | 29 | 0.00% |
| AMZN240119P03270000 | 2022-05-24 2:50PM EST | 3,270.00 | 1,216.00 | 923.80 | 941.10 | 0.00 | - | 12 | 26 | 0.00% |
| AMZN240119P03275000 | 2022-05-25 11:14AM EST | 3,275.00 | 1,181.80 | 927.70 | 945.05 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN240119P03280000 | 2022-05-25 11:14AM EST | 3,280.00 | 1,186.15 | 931.50 | 948.70 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119P03285000 | 2022-05-27 12:59PM EST | 3,285.00 | 1,076.80 | 935.55 | 952.65 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119P03290000 | 2022-05-26 2:23PM EST | 3,290.00 | 1,128.40 | 939.50 | 956.75 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240119P03295000 | 2022-05-26 2:22PM EST | 3,295.00 | 1,132.80 | 943.50 | 960.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03300000 | 2022-06-03 2:26PM EST | 3,300.00 | 958.18 | 947.50 | 964.80 | -175.62 | -15.49% | 1 | 245 | 0.00% |
| AMZN240119P03305000 | 2022-05-26 2:23PM EST | 3,305.00 | 1,137.55 | 951.50 | 968.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03310000 | 2022-05-24 2:28PM EST | 3,310.00 | 1,259.75 | 955.50 | 972.75 | 0.00 | - | 4 | 27 | 0.00% |
| AMZN240119P03315000 | 2022-05-26 12:25PM EST | 3,315.00 | 1,127.00 | 959.50 | 976.65 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240119P03320000 | 2022-05-26 8:52AM EST | 3,320.00 | 1,160.55 | 963.50 | 980.70 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN240119P03330000 | 2022-05-26 8:52AM EST | 3,330.00 | 1,169.55 | 971.50 | 988.75 | 0.00 | - | 2 | 54 | 0.00% |
| AMZN240119P03340000 | 2022-05-25 11:10AM EST | 3,340.00 | 1,244.50 | 979.50 | 996.75 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN240119P03350000 | 2022-05-27 11:06AM EST | 3,350.00 | 1,126.14 | 987.50 | 1,004.70 | 0.00 | - | 2 | 72 | 0.00% |
| AMZN240119P03360000 | 2022-05-25 11:11AM EST | 3,360.00 | 1,262.80 | 995.50 | 1,012.50 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240119P03370000 | 2022-05-24 1:24PM EST | 3,370.00 | 1,307.20 | 1,003.50 | 1,020.55 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119P03380000 | 2022-05-25 2:47PM EST | 3,380.00 | 1,267.60 | 1,011.50 | 1,028.65 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119P03390000 | 2022-05-27 8:30AM EST | 3,390.00 | 1,169.35 | 1,019.50 | 1,036.70 | 0.00 | - | 5 | 39 | 0.00% |
| AMZN240119P03400000 | 2022-06-02 11:49AM EST | 3,400.00 | 1,010.07 | 1,028.00 | 1,045.15 | 0.00 | - | 1 | 695 | 0.00% |
| AMZN240119P03410000 | 2022-06-01 12:26PM EST | 3,410.00 | 1,052.86 | 1,036.00 | 1,053.00 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119P03420000 | 2022-06-02 2:53PM EST | 3,420.00 | 1,013.90 | 1,044.00 | 1,061.20 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03430000 | 2022-06-02 2:53PM EST | 3,430.00 | 1,021.92 | 1,052.50 | 1,069.40 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03440000 | 2022-06-03 2:25PM EST | 3,440.00 | 1,072.75 | 1,061.00 | 1,077.75 | +42.53 | +4.13% | 2 | 9 | 0.00% |
| AMZN240119P03450000 | 2022-06-03 2:25PM EST | 3,450.00 | 1,083.20 | 1,069.00 | 1,086.10 | +41.30 | +3.96% | 2 | 128 | 0.00% |
| AMZN240119P03460000 | 2022-06-03 2:24PM EST | 3,460.00 | 1,091.10 | 1,077.50 | 1,094.40 | -243.15 | -18.22% | 4 | 53 | 0.00% |
| AMZN240119P03470000 | 2022-06-03 2:23PM EST | 3,470.00 | 1,101.65 | 1,086.00 | 1,102.80 | -243.70 | -18.11% | 4 | 21 | 0.00% |
| AMZN240119P03480000 | 2022-06-03 2:23PM EST | 3,480.00 | 1,110.35 | 1,094.00 | 1,111.25 | -244.25 | -18.03% | 5 | 30 | 0.00% |
| AMZN240119P03490000 | 2022-06-03 2:24PM EST | 3,490.00 | 1,118.10 | 1,102.50 | 1,119.65 | -122.45 | -9.87% | 5 | 115 | 0.00% |
| AMZN240119P03500000 | 2022-06-03 12:57PM EST | 3,500.00 | 1,128.55 | 1,111.00 | 1,128.20 | -78.99 | -6.54% | 2 | 399 | 0.00% |
| AMZN240119P03510000 | 2022-06-03 2:26PM EST | 3,510.00 | 1,131.55 | 1,119.50 | 1,136.70 | -252.20 | -18.23% | 4 | 45 | 0.00% |
| AMZN240119P03520000 | 2022-06-03 2:26PM EST | 3,520.00 | 1,141.15 | 1,128.00 | 1,145.25 | -253.60 | -18.18% | 6 | 25 | 0.00% |
| AMZN240119P03530000 | 2022-06-03 2:27PM EST | 3,530.00 | 1,148.65 | 1,136.50 | 1,153.65 | -253.40 | -18.07% | 4 | 29 | 0.00% |
| AMZN240119P03540000 | 2022-06-03 2:27PM EST | 3,540.00 | 1,157.80 | 1,145.00 | 1,162.35 | -19.95 | -1.69% | 2 | 29 | 0.00% |
| AMZN240119P03550000 | 2022-06-03 2:28PM EST | 3,550.00 | 1,167.50 | 1,153.50 | 1,170.55 | -37.83 | -3.14% | 4 | 162 | 0.00% |
| AMZN240119P03560000 | 2022-06-03 2:28PM EST | 3,560.00 | 1,175.75 | 1,162.00 | 1,179.05 | -38.54 | -3.17% | 4 | 95 | 0.00% |
| AMZN240119P03570000 | 2022-06-03 2:29PM EST | 3,570.00 | 1,182.70 | 1,170.50 | 1,187.70 | -127.30 | -9.72% | 2 | 20 | 0.00% |
| AMZN240119P03580000 | 2022-06-03 2:30PM EST | 3,580.00 | 1,192.00 | 1,179.00 | 1,196.25 | -272.00 | -18.58% | 4 | 73 | 0.00% |
| AMZN240119P03590000 | 2022-05-25 12:00PM EST | 3,590.00 | 1,475.85 | 1,190.00 | 1,204.75 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P03600000 | 2022-06-03 2:44PM EST | 3,600.00 | 1,211.20 | 1,196.50 | 1,213.35 | -60.92 | -4.79% | 2 | 177 | 0.00% |
| AMZN240119P03610000 | 2022-06-03 2:45PM EST | 3,610.00 | 1,219.65 | 1,205.00 | 1,222.00 | -276.60 | -18.49% | 2 | 47 | 0.00% |
| AMZN240119P03620000 | 2022-06-03 2:45PM EST | 3,620.00 | 1,228.50 | 1,213.50 | 1,230.70 | -277.05 | -18.40% | 2 | 18 | 0.00% |
| AMZN240119P03630000 | 2022-06-03 2:46PM EST | 3,630.00 | 1,239.00 | 1,224.50 | 1,239.40 | -276.05 | -18.22% | 2 | 45 | 0.00% |
| AMZN240119P03640000 | 2022-06-03 2:46PM EST | 3,640.00 | 1,248.75 | 1,231.50 | 1,248.15 | -185.22 | -12.92% | 2 | 5 | 0.00% |
| AMZN240119P03650000 | 2022-05-23 1:22PM EST | 3,650.00 | 1,505.95 | 1,240.00 | 1,256.95 | 0.00 | - | 3 | 71 | 0.00% |
| AMZN240119P03700000 | 2022-06-03 2:52PM EST | 3,700.00 | 1,293.85 | 1,284.50 | 1,301.30 | -78.41 | -5.71% | 8 | 72 | 0.00% |
| AMZN240119P03750000 | 2022-06-03 2:40PM EST | 3,750.00 | 1,337.60 | 1,329.50 | 1,346.00 | +29.00 | +2.22% | 4 | 46 | 0.00% |
| AMZN240119P03800000 | 2022-06-03 2:53PM EST | 3,800.00 | 1,383.95 | 1,374.00 | 1,390.85 | +28.28 | +2.09% | 2 | 58 | 0.00% |
| AMZN240119P03850000 | 2022-06-03 2:54PM EST | 3,850.00 | 1,430.00 | 1,420.00 | 1,436.45 | +29.40 | +2.10% | 2 | 48 | 0.00% |
| AMZN240119P03900000 | 2022-06-03 2:51PM EST | 3,900.00 | 1,477.55 | 1,466.00 | 1,482.60 | -313.45 | -17.50% | 2 | 64 | 0.00% |
| AMZN240119P03950000 | 2022-06-03 2:51PM EST | 3,950.00 | 1,524.90 | 1,512.50 | 1,529.45 | +32.15 | +2.15% | 2 | 21 | 0.00% |
| AMZN240119P04000000 | 2022-06-03 2:51PM EST | 4,000.00 | 1,572.30 | 1,559.50 | 1,576.10 | -277.70 | -15.01% | 2 | 154 | 0.00% |
| AMZN240119P04050000 | 2022-06-03 2:51PM EST | 4,050.00 | 1,619.05 | 1,607.50 | 1,623.30 | -248.95 | -13.33% | 2 | 6 | 0.00% |
| AMZN240119P04100000 | 2022-06-03 2:52PM EST | 4,100.00 | 1,667.80 | 1,654.50 | 1,670.95 | -19.70 | -1.17% | 2 | 28 | 0.00% |
| AMZN240119P04150000 | 2022-06-03 2:52PM EST | 4,150.00 | 1,714.50 | 1,702.00 | 1,719.10 | +15.00 | +0.88% | 9 | 11 | 0.00% |
| AMZN240119P04200000 | 2022-06-03 8:30AM EST | 4,200.00 | 1,726.60 | 1,750.50 | 1,767.45 | -58.35 | -3.27% | 1 | 30 | 0.00% |
| AMZN240119P04250000 | 2022-06-03 2:54PM EST | 4,250.00 | 1,811.00 | 1,800.50 | 1,815.90 | -41.12 | -2.22% | 2 | 14 | 0.00% |
| AMZN240119P04300000 | 2022-05-20 9:36AM EST | 4,300.00 | 2,112.23 | 1,847.50 | 1,864.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119P04350000 | 2022-05-25 2:03PM EST | 4,350.00 | 2,195.26 | 1,898.50 | 1,913.80 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119P04400000 | 2022-05-31 11:13AM EST | 4,400.00 | 2,018.80 | 1,947.50 | 1,963.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119P04450000 | 2022-05-26 11:33AM EST | 4,450.00 | 2,201.63 | 1,996.50 | 2,012.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04500000 | 2022-05-27 8:47AM EST | 4,500.00 | 2,164.45 | 2,045.50 | 2,061.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119P04550000 | 2022-05-19 1:05PM EST | 4,550.00 | 2,383.83 | 2,095.00 | 2,111.45 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN240119P04600000 | 2022-05-31 10:50AM EST | 4,600.00 | 2,224.78 | 2,144.50 | 2,161.05 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN240119P04650000 | 2022-05-02 8:34AM EST | 4,650.00 | 2,240.00 | 2,194.50 | 2,214.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04700000 | 2022-05-31 10:41AM EST | 4,700.00 | 2,334.59 | 2,244.00 | 2,261.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P04750000 | 2022-04-05 8:46AM EST | 4,750.00 | 1,462.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P04800000 | 2022-05-09 8:58AM EST | 4,800.00 | 2,546.28 | 2,344.00 | 2,360.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04850000 | 2022-05-18 1:35PM EST | 4,850.00 | 2,703.20 | 2,393.50 | 2,410.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P04900000 | 2022-06-02 2:45PM EST | 4,900.00 | 2,398.24 | 2,444.00 | 2,460.75 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240119P04950000 | 2022-06-02 2:45PM EST | 4,950.00 | 2,448.08 | 2,494.00 | 2,510.95 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05000000 | 2022-06-02 8:49AM EST | 5,000.00 | 2,572.68 | 2,544.00 | 2,560.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P05100000 | 2022-05-18 12:41PM EST | 5,100.00 | 2,930.91 | 2,644.00 | 2,660.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05200000 | 2022-05-19 9:58AM EST | 5,200.00 | 3,025.80 | 2,744.00 | 2,760.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P05300000 | 2022-05-12 11:10AM EST | 5,300.00 | 3,190.04 | 2,844.00 | 2,861.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P05400000 | 2022-05-12 1:24PM EST | 5,400.00 | 3,290.04 | 2,944.00 | 2,960.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.